CRWN

Historical Stock Prices

$3.55
*  
0.02
0.56%
Get CRWN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CRWN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 3.55 3.59 3.52 3.55 20,523
07/10/2014 3.52 3.6 3.52 3.57 22,931
07/09/2014 3.66 3.66 3.57 3.62 28,228
07/08/2014 3.73 3.73 3.57 3.62 56,787
07/07/2014 3.8 3.82 3.71 3.72 37,036
07/03/2014 3.67 3.82 3.67 3.81 95,183
07/02/2014 3.61 3.67 3.61 3.67 86,248
07/01/2014 3.64 3.68 3.5899 3.63 95,985
06/30/2014 3.63 3.64 3.587 3.63 84,892
06/27/2014 3.51 3.62 3.51 3.6 592,290
06/26/2014 3.57 3.5899 3.5 3.55 29,086
06/25/2014 3.46 3.58 3.45 3.55 71,166
06/24/2014 3.48 3.64 3.48 3.5 85,202
06/23/2014 3.51 3.52 3.49 3.5 20,606
06/20/2014 3.53 3.53 3.45 3.52 118,917
06/19/2014 3.55 3.55 3.49 3.5 27,483
06/18/2014 3.49 3.54 3.45 3.52 32,063
06/17/2014 3.47 3.59 3.45 3.48 101,129
06/16/2014 3.54 3.56 3.48 3.49 49,477
06/13/2014 3.64 3.64 3.53 3.56 22,697
06/12/2014 3.54 3.64 3.51 3.62 79,059
06/11/2014 3.59 3.63 3.53 3.54 62,939
06/10/2014 3.66 3.66 3.59 3.63 29,379
06/09/2014 3.71 3.8 3.66 3.67 91,395
06/06/2014 3.6 3.73 3.565 3.73 91,254
06/05/2014 3.44 3.58 3.39 3.57 50,790
06/04/2014 3.49 3.52 3.415 3.45 56,910
06/03/2014 3.5 3.55 3.45 3.51 103,538
06/02/2014 3.57 3.6 3.5 3.5 53,246
05/30/2014 3.51 3.61 3.45 3.57 72,642
05/29/2014 3.61 3.8 3.49 3.49 34,771
05/28/2014 3.63 3.75 3.55 3.58 89,277
05/27/2014 3.55 3.69 3.52 3.63 87,166
05/23/2014 3.4 3.53 3.3745 3.49 49,184
05/22/2014 3.42 3.45 3.36 3.42 31,914
05/21/2014 3.44 3.48 3.34 3.39 54,695
05/20/2014 3.45 3.51 3.35 3.44 109,803
05/19/2014 3.44 3.52 3.4 3.455 49,514
05/16/2014 3.41 3.47 3.36 3.47 69,250
05/15/2014 3.35 3.43 3.31 3.43 89,320
05/14/2014 3.45 3.45 3.35 3.36 73,296
05/13/2014 3.64 3.64 3.44 3.45 110,215
05/12/2014 3.45 3.73 3.43 3.64 214,788
05/09/2014 3.34 3.46 3.29 3.44 71,898
05/08/2014 3.43 3.48 3.37 3.37 119,228
05/07/2014 3.46 3.5 3.37 3.45 74,271
05/06/2014 3.5 3.54 3.43 3.44 135,617
05/05/2014 3.52 3.58 3.43 3.54 84,682
05/02/2014 3.63 3.84 3.54 3.59 212,127
05/01/2014 3.56 3.64 3.51 3.6 109,858
04/30/2014 3.57 3.62 3.52 3.58 77,843
04/29/2014 3.68 3.6976 3.6 3.6 47,395
04/28/2014 3.67 3.69 3.6 3.64 51,659
04/25/2014 3.74 3.74 3.63 3.64 58,039
04/24/2014 3.78 3.81 3.7 3.77 49,666
04/23/2014 3.84 3.86 3.73 3.75 99,764
04/22/2014 3.76 3.89 3.76 3.83 59,723
04/21/2014 3.78 3.78 3.74 3.77 37,460
04/17/2014 3.77 3.77 3.7075 3.76 104,663
04/16/2014 3.78 3.78 3.73 3.77 36,363
04/15/2014 3.74 3.823 3.63 3.77 74,376
04/14/2014 3.71 3.73 3.62 3.71 104,900
04/11/2014 3.65 3.74 3.61 3.65 83,581
04/10/2014 3.79 3.8 3.68 3.7 116,502
04/09/2014 3.75 3.97 3.74 3.79 324,268
04/08/2014 3.7 3.78 3.63 3.74 57,044
04/07/2014 3.7 3.73 3.5701 3.68 97,084
04/04/2014 3.89 3.89 3.72 3.73 146,964
04/03/2014 3.89 3.908 3.83 3.85 110,229
04/02/2014 3.95 3.95 3.87 3.91 111,200
04/01/2014 3.86 3.98 3.82 3.92 171,638
03/31/2014 3.62 3.9 3.571 3.84 178,550
03/28/2014 3.49 3.71 3.49 3.62 112,791
03/27/2014 3.47 3.52 3.42 3.5 78,668
03/26/2014 3.45 3.49 3.43 3.44 150,211
03/25/2014 3.49 3.54 3.4 3.44 59,434
03/24/2014 3.55 3.55 3.42 3.49 76,521
03/21/2014 3.7 3.7299 3.46 3.55 253,838
03/20/2014 3.72 3.75 3.62 3.67 72,880
03/19/2014 3.78 3.78 3.68 3.71 40,082
03/18/2014 3.7 3.81 3.68 3.8 31,516
03/17/2014 3.86 3.86 3.68 3.7 55,017
03/14/2014 3.72 3.85 3.72 3.82 33,856
03/13/2014 3.87 3.9 3.64 3.72 116,204
03/12/2014 3.86 3.9 3.783 3.9 51,238
03/11/2014 3.9 3.94 3.85 3.87 241,810
03/10/2014 3.72 3.94 3.63 3.92 152,864
03/07/2014 3.76 3.76 3.69 3.72 85,571
03/06/2014 3.62 3.79 3.57 3.72 178,510
03/05/2014 3.54 3.62 3.52 3.59 120,328
03/04/2014 3.43 3.6 3.42 3.57 185,923
03/03/2014 3.33 3.4 3.285 3.38 119,703
02/28/2014 3.35 3.44 3.2845 3.35 104,533
02/27/2014 3.28 3.38 3.28 3.34 90,433
02/26/2014 3.34 3.4 3.27 3.31 76,470
02/25/2014 3.35 3.4016 3.3 3.32 32,569
02/24/2014 3.36 3.44 3.2125 3.36 159,170
02/21/2014 3.26 3.44 3.255 3.38 359,219
02/20/2014 3.08 3.19 3.08 3.17 93,365
02/19/2014 3.05 3.14 3.05 3.08 90,249
02/18/2014 2.99 3.0852 2.99 3.07 78,626
02/14/2014 3.06 3.07 2.98 3.02 61,968
02/13/2014 3.03 3.11 3.03 3.05 43,640
02/12/2014 3.13 3.13 3.02 3.07 97,458
02/11/2014 2.99 3.1 2.9601 3.1 71,747
02/10/2014 2.97 3.02 2.94 2.96 109,475
02/07/2014 2.93 3 2.91 2.97 76,202
02/06/2014 2.89 2.97 2.8 2.93 122,266
02/05/2014 2.92 2.94 2.81 2.87 107,895
02/04/2014 2.92 2.98 2.9 2.92 91,777
02/03/2014 3.05 3.12 2.915 2.93 158,844
01/31/2014 2.98 3.119 2.9201 3.06 107,500
01/30/2014 2.97 3.09 2.97 3.05 120,475
01/29/2014 3.02 3.038 2.95 2.96 134,681
01/28/2014 3.05 3.08 3.01 3.03 193,910
01/27/2014 3.07 3.11 2.97 3.05 147,884
01/24/2014 3.18 3.19 3.05 3.08 127,035
01/23/2014 3.12 3.19 3.12 3.18 158,275
01/22/2014 3.11 3.11 3.06 3.1 170,503
01/21/2014 3.05 3.105 3.05 3.09 275,144
01/17/2014 3.09 3.15 3.07 3.09 95,490
01/16/2014 3.13 3.15 3.07 3.09 142,870
01/15/2014 3.19 3.19 3.11 3.16 164,163
01/14/2014 3.29 3.29 3.19 3.2 75,043
01/13/2014 3.32 3.35 3.25 3.26 52,702
01/10/2014 3.37 3.38 3.32 3.34 66,740
01/09/2014 3.42 3.43 3.36 3.36 51,783
01/08/2014 3.42 3.44 3.39 3.4 66,542
01/07/2014 3.46 3.5 3.39 3.43 44,286
01/06/2014 3.54 3.54 3.4401 3.46 52,688
01/03/2014 3.41 3.52 3.4 3.51 86,554
01/02/2014 3.55 3.55 3.42 3.43 94,748
12/31/2013 3.53 3.55 3.5 3.53 56,126
12/30/2013 3.51 3.56 3.48 3.51 58,022
12/27/2013 3.59 3.59 3.49 3.52 43,409
12/26/2013 3.59 3.629 3.54 3.57 32,967
12/24/2013 3.5 3.58 3.45 3.58 71,836
12/23/2013 3.47 3.5 3.44 3.5 134,676
12/20/2013 3.38 3.5 3.34 3.47 189,075
12/19/2013 3.37 3.38 3.33 3.36 43,026
12/18/2013 3.38 3.39 3.32 3.38 60,399
12/17/2013 3.35 3.38 3.32 3.34 40,159
12/16/2013 3.31 3.37 3.31 3.36 28,981
12/13/2013 3.35 3.35 3.252 3.31 98,904
12/12/2013 3.34 3.38 3.25 3.33 104,100
12/11/2013 3.35 3.35 3.315 3.34 73,804
12/10/2013 3.35 3.35 3.29 3.34 69,082
12/09/2013 3.38 3.38 3.3 3.35 86,609
12/06/2013 3.35 3.41 3.323 3.4 77,387
12/05/2013 3.3 3.33 3.3 3.32 37,295
12/04/2013 3.3 3.35 3.25 3.29 52,992
12/03/2013 3.34 3.37 3.24 3.32 69,815
12/02/2013 3.36 3.4 3.31 3.33 77,653
11/29/2013 3.3 3.38 3.29 3.35 77,680
11/27/2013 3.22 3.28 3.22 3.28 93,715
11/26/2013 3.22 3.23 3.181 3.23 55,974
11/25/2013 3.22 3.23 3.17 3.21 49,755
11/22/2013 3.19 3.2 3.14 3.2 49,433
11/21/2013 3.14 3.21 3.0701 3.2 70,283
11/20/2013 3.12 3.15 3.08 3.13 42,921
11/19/2013 3.13 3.1701 3.04 3.12 39,451
11/18/2013 3.12 3.19 3.03 3.12 56,111
11/15/2013 3.17 3.2 3.07 3.12 109,821
11/14/2013 3.19 3.2 3.13 3.18 52,438
11/13/2013 3.09 3.19 3.09 3.18 36,375
11/12/2013 3.19 3.19 3.11 3.12 66,811
11/11/2013 3.16 3.21 3.15 3.19 33,773
11/08/2013 3.09 3.16 3.03 3.16 65,127
11/07/2013 3.13 3.13 3.08 3.1 129,369
11/06/2013 3.16 3.22 3.09 3.13 129,413
11/05/2013 3.24 3.24 3.125 3.13 71,331
11/04/2013 3.19 3.25 3 3.25 114,950
11/01/2013 3.3 3.38 3.14 3.21 201,969
10/31/2013 3.3 3.36 3.3 3.32 103,990
10/30/2013 3.32 3.36 3.28 3.3 82,087
10/29/2013 3.31 3.38 3.2701 3.33 56,941
10/28/2013 3.33 3.38 3.2601 3.29 119,194
10/25/2013 3.36 3.38 3.28 3.33 145,800
10/24/2013 3.29 3.35 3.28 3.34 99,080
10/23/2013 3.2 3.3 3.18 3.29 72,657
10/22/2013 3.25 3.27 3.2 3.21 71,684
10/21/2013 3.25 3.28 3.21 3.25 107,442
10/18/2013 3.28 3.3 3.23 3.25 78,578
10/17/2013 3.23 3.26 3.21 3.25 74,439
10/16/2013 3.22 3.28 3.1 3.24 85,096
10/15/2013 3.23 3.29 3.205 3.21 64,911
10/14/2013 3.22 3.23 3.2 3.23 36,295
10/11/2013 3.17 3.29 3.15 3.23 175,924
10/10/2013 3.17 3.2 3.15 3.19 87,364
10/09/2013 3.12 3.15 3.11 3.14 67,728
10/08/2013 3.12 3.16 3.1 3.12 80,352
10/07/2013 3.12 3.18 3.06 3.12 44,977
10/04/2013 3.08 3.18 3.08 3.16 64,311
10/03/2013 3.09 3.1098 3.04 3.09 59,999
10/02/2013 3.12 3.1799 3.07 3.1 86,504
10/01/2013 3.07 3.15 3.07 3.15 47,985
09/30/2013 3.11 3.18 3.03 3.08 135,802
09/27/2013 3.16 3.2 3.111 3.15 37,326
09/26/2013 3.08 3.19 3.07 3.19 77,294
09/25/2013 3.18 3.18 3.01 3.06 166,828
09/24/2013 3.25 3.25 3.19 3.19 63,330
09/23/2013 3.08 3.26 3.08 3.26 98,040
09/20/2013 3.23 3.23 3.1 3.1 206,666
09/19/2013 3.19 3.3 3.19 3.23 109,080
09/18/2013 3.24 3.24 3.1501 3.18 45,410
09/17/2013 3.17 3.25 3.135 3.24 78,279
09/16/2013 3.17 3.17 3.14 3.16 45,878
09/13/2013 3.15 3.15 3.08 3.12 36,784
09/12/2013 3.08 3.15 3 3.13 62,738
09/11/2013 3.12 3.15 3.07 3.1 42,145
09/10/2013 3.14 3.18 3.1 3.12 93,989
09/09/2013 3.1 3.19 3.081 3.13 89,835
09/06/2013 3.1 3.14 3.07 3.08 50,911
09/05/2013 3.12 3.15 3.1 3.11 113,281
09/04/2013 3.13 3.15 3.1 3.13 79,726
09/03/2013 3.11 3.16 3.0714 3.12 100,090
08/30/2013 3.07 3.14 3.02 3.07 166,906
08/29/2013 2.95 3.1 2.95 3.08 86,797
08/28/2013 2.97 3.01 2.9012 2.97 72,471
08/27/2013 2.92 3.04 2.9 2.96 88,813
08/26/2013 2.9 2.99 2.9 2.94 65,648
08/23/2013 3.05 3.08 2.87 2.88 162,868
08/22/2013 2.85 3.05 2.85 3.05 72,862
08/21/2013 2.94 2.95 2.85 2.85 70,434
08/20/2013 2.9 2.97 2.84 2.95 89,545
08/19/2013 2.91 2.97 2.9 2.9 75,550
08/16/2013 2.96 2.97 2.77 2.94 77,583
08/15/2013 3 3.05 2.97 2.98 85,546
08/14/2013 3.05 3.09 2.9301 3.03 56,919
08/13/2013 3.01 3.07 2.97 3.05 130,625
08/12/2013 3.15 3.15 2.96 3.02 189,346
08/09/2013 2.83 3.13 2.83 3.05 318,597
08/08/2013 2.84 2.84 2.7499 2.82 85,347
08/07/2013 2.71 2.84 2.66 2.84 147,248
08/06/2013 2.82 2.84 2.71 2.73 152,176
08/05/2013 2.84 2.85 2.75 2.82 169,171
08/02/2013 2.89 2.91 2.79 2.84 209,330
08/01/2013 2.98 2.99 2.88 2.9 105,575
07/31/2013 2.8 3.04 2.8 2.97 456,545
07/30/2013 2.79 2.81 2.75 2.79 62,341
07/29/2013 2.78 2.82 2.76 2.76 89,045
07/26/2013 2.87 2.9 2.76 2.78 86,768
07/25/2013 2.71 2.9 2.7 2.86 269,392
07/24/2013 2.66 2.749 2.64 2.7 249,181
07/23/2013 2.68 2.68 2.58 2.64 170,572
07/22/2013 2.6 2.68 2.59 2.66 89,690
07/19/2013 2.63 2.68 2.55 2.62 151,514
07/18/2013 2.5 2.72 2.5 2.65 207,743
07/17/2013 2.51 2.5344 2.49 2.5 348,462
07/16/2013 2.49 2.5 2.49 2.5 132,477
07/15/2013 2.49 2.52 2.4758 2.49 78,953
07/12/2013 2.49 2.5 2.48 2.5 63,620
07/11/2013 2.48 2.51 2.46 2.49 194,397
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?