CRWN

Historical Stock Prices

$3.3
*  
0.02
0.61%
Get CRWN Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 3.31 3.31 3.23 3.3 49,069
01/22/2015 3.24 3.3 3.24 3.28 89,206
01/21/2015 3.3 3.32 3.23 3.25 92,732
01/20/2015 3.42 3.42 3.3 3.3 79,683
01/16/2015 3.3 3.44 3.3 3.43 54,467
01/15/2015 3.38 3.38 3.31 3.31 94,234
01/14/2015 3.38 3.38 3.34 3.36 46,731
01/13/2015 3.38 3.45 3.37 3.41 41,872
01/12/2015 3.44 3.44 3.36 3.37 40,334
01/09/2015 3.49 3.5 3.4 3.44 31,574
01/08/2015 3.45 3.5 3.43 3.5 57,360
01/07/2015 3.42 3.43 3.37 3.41 35,406
01/06/2015 3.47 3.48 3.4 3.4 74,551
01/05/2015 3.57 3.57 3.4 3.45 54,155
01/02/2015 3.55 3.59 3.35 3.57 117,075
12/31/2014 3.57 3.58 3.51 3.54 86,429
12/30/2014 3.55 3.56 3.48 3.54 38,818
12/29/2014 3.65 3.65 3.48 3.57 178,740
12/26/2014 3.63 3.63 3.59 3.6 30,155
12/24/2014 3.6 3.61 3.57 3.6 18,713
12/23/2014 3.57 3.61 3.55 3.58 59,768
12/22/2014 3.54 3.6 3.54 3.57 26,161
12/19/2014 3.59 3.64 3.55 3.56 155,567
12/18/2014 3.62 3.62 3.58 3.6 83,463
12/17/2014 3.48 3.6 3.48 3.6 80,395
12/16/2014 3.52 3.57 3.47 3.49 145,716
12/15/2014 3.5 3.56 3.4706 3.51 82,270
12/12/2014 3.49 3.56 3.49 3.51 27,447
12/11/2014 3.49 3.59 3.49 3.55 128,304
12/10/2014 3.58 3.61 3.46 3.49 71,951
12/09/2014 3.47 3.62 3.44 3.62 205,979
12/08/2014 3.58 3.63 3.49 3.5 130,015
12/05/2014 3.5 3.58 3.47 3.58 121,786
12/04/2014 3.48 3.56 3.44 3.51 108,383
12/03/2014 3.45 3.54 3.39 3.52 174,257
12/02/2014 3.43 3.48 3.409 3.44 95,501
12/01/2014 3.39 3.47 3.37 3.41 75,844
11/28/2014 3.45 3.46 3.38 3.38 31,683
11/26/2014 3.439 3.48 3.42 3.43 70,004
11/25/2014 3.43 3.45 3.4 3.42 16,145
11/24/2014 3.4 3.43 3.38 3.41 57,381
11/21/2014 3.46 3.46 3.366 3.38 37,908
11/20/2014 3.35 3.4 3.33 3.4 76,899
11/19/2014 3.34 3.38 3.29 3.37 94,232
11/18/2014 3.4 3.42 3.32 3.36 66,656
11/17/2014 3.34 3.42 3.33 3.4 90,805
11/14/2014 3.4 3.46 3.37 3.37 54,809
11/13/2014 3.44 3.45 3.39 3.39 64,418
11/12/2014 3.47 3.47 3.41 3.45 33,759
11/11/2014 3.41 3.5 3.35 3.49 227,701
11/10/2014 3.4 3.44 3.36 3.4 99,403
11/07/2014 3.36 3.4 3.28 3.4 69,152
11/06/2014 3.39 3.39 3.31 3.35 79,555
11/05/2014 3.35 3.41 3.29 3.4 40,200
11/04/2014 3.43 3.44 3.32 3.34 139,116
11/03/2014 3.52 3.56 3.38 3.42 60,166
10/31/2014 3.45 3.5 3.36 3.49 147,053
10/30/2014 3.35 3.38 3.32 3.37 90,315
10/29/2014 3.44 3.45 3.34 3.35 59,885
10/28/2014 3.35 3.44 3.34 3.44 61,340
10/27/2014 3.3 3.35 3.3 3.34 28,203
10/24/2014 3.42 3.42 3.29 3.34 26,066
10/23/2014 3.3 3.41 3.19 3.4 95,457
10/22/2014 3.27 3.35 3.244 3.25 53,442
10/21/2014 3.26 3.29 3.23 3.28 69,875
10/20/2014 3.17 3.26 3.17 3.23 78,201
10/17/2014 3.35 3.35 3.16 3.17 180,472
10/16/2014 3.19 3.25 3.16 3.24 51,332
10/15/2014 3.19 3.25 3.05 3.24 91,032
10/14/2014 3.25 3.255 3.1696 3.22 67,774
10/13/2014 3.08 3.24 3.08 3.2 38,051
10/10/2014 3.02 3.125 2.94 3.08 59,914
10/09/2014 3.1 3.1001 2.93 3.05 91,943
10/08/2014 3.13 3.18 3.08 3.12 91,688
10/07/2014 3.07 3.19 3.06 3.15 38,799
10/06/2014 3.2 3.21 3.1 3.1 30,376
10/03/2014 3.19 3.23 3.166 3.21 23,667
10/02/2014 3.09 3.17 3.09 3.15 36,305
10/01/2014 3.2 3.24 3.09 3.09 138,292
09/30/2014 3.12 3.23 3.1 3.2 156,684
09/29/2014 3.1 3.13 3.05 3.12 48,861
09/26/2014 3.12 3.12 3.06 3.1 100,400
09/25/2014 3.19 3.19 3.12 3.13 47,711
09/24/2014 3.13 3.2 3.12 3.19 43,116
09/23/2014 3.14 3.17 3.071 3.09 68,076
09/22/2014 3.25 3.27 3.14 3.15 53,436
09/19/2014 3.26 3.33 3.21 3.28 126,954
09/18/2014 3.22 3.31 2.96 3.26 123,274
09/17/2014 3.25 3.31 3.24 3.24 49,775
09/16/2014 3.1845 3.288 3.1845 3.25 56,445
09/15/2014 3.27 3.3 3.19 3.19 69,692
09/12/2014 3.38 3.41 3.19 3.25 50,254
09/11/2014 3.29 3.4 3.29 3.37 39,300
09/10/2014 3.32 3.3397 3.299 3.33 35,948
09/09/2014 3.38 3.3999 3.31 3.33 47,750
09/08/2014 3.34 3.42 3.3026 3.4 58,035
09/05/2014 3.3 3.37 3.3 3.35 26,987
09/04/2014 3.36 3.39 3.3 3.32 80,676
09/03/2014 3.43 3.43 3.33 3.35 37,947
09/02/2014 3.45 3.45 3.366 3.42 33,427
08/29/2014 3.38 3.45 3.34 3.45 66,502
08/28/2014 3.45 3.45 3.37 3.38 27,455
08/27/2014 3.44 3.46 3.39 3.44 50,651
08/26/2014 3.47 3.47 3.41 3.45 43,233
08/25/2014 3.44 3.45 3.38 3.45 52,631
08/22/2014 3.45 3.45 3.4001 3.43 32,265
08/21/2014 3.42 3.44 3.3945 3.44 31,099
08/20/2014 3.41 3.44 3.38 3.44 49,861
08/19/2014 3.45 3.4699 3.43 3.45 62,570
08/18/2014 3.49 3.49 3.42 3.47 59,078
08/15/2014 3.55 3.55 3.4 3.43 58,530
08/14/2014 3.47 3.5 3.44 3.49 57,243
08/13/2014 3.44 3.48 3.42 3.48 25,226
08/12/2014 3.42 3.47 3.4 3.43 68,884
08/11/2014 3.45 3.51 3.43 3.45 66,978
08/08/2014 3.38 3.48 3.38 3.45 30,316
08/07/2014 3.5 3.517 3.36 3.39 29,229
08/06/2014 3.54 3.6 3.49 3.51 25,110
08/05/2014 3.46 3.62 3.41 3.58 67,946
08/04/2014 3.39 3.5 3.34 3.5 106,418
08/01/2014 3.59 3.59 3.32 3.38 150,325
07/31/2014 3.49 3.524 3.31 3.38 129,790
07/30/2014 3.51 3.57 3.44 3.55 105,996
07/29/2014 3.43 3.49 3.39 3.47 37,115
07/28/2014 3.39 3.47 3.375 3.44 60,934
07/25/2014 3.4 3.44 3.4 3.4 83,939
07/24/2014 3.45 3.49 3.41 3.41 73,064
07/23/2014 3.47 3.49 3.43 3.46 19,208
07/22/2014 3.5 3.5 3.45 3.48 24,199
07/21/2014 3.46 3.51 3.41 3.46 102,816
07/18/2014 3.45 3.54 3.45 3.51 68,270
07/17/2014 3.49 3.567 3.46 3.47 47,733
07/16/2014 3.52 3.59 3.52 3.53 42,205
07/15/2014 3.55 3.657 3.51 3.52 59,219
07/14/2014 3.61 3.63 3.52 3.59 25,603
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
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?