CRWN

Crown Media Holdings, Inc. Historical Stock Prices

$4.6
*  
0.08
1.77%
Get CRWN Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CRWN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CRWN Pre-Market
 
 
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 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.54  4.66  4.40  4.60 101,683
07/06/2015 4.54 4.66 4.4 4.6 101,892
07/02/2015 4.63 4.65 4.4704 4.52 104,562
07/01/2015 4.53 4.62 4.48 4.6 91,835
06/30/2015 4.51 4.56 4.413 4.52 121,027
06/29/2015 4.64 4.65 4.48 4.48 114,709
06/26/2015 4.63 4.65 4.55 4.65 303,874
06/25/2015 4.64 4.64 4.5799 4.61 80,968
06/24/2015 4.64 4.67 4.58 4.6 167,411
06/23/2015 4.52 4.65 4.5 4.62 281,880
06/22/2015 4.47 4.53 4.44 4.5 153,242
06/19/2015 4.41 4.46 4.38 4.42 135,858
06/18/2015 4.4 4.42 4.3745 4.4 131,407
06/17/2015 4.39 4.45 4.329 4.38 98,046
06/16/2015 4.28 4.417 4.28 4.35 69,859
06/15/2015 4.32 4.37 4.27 4.31 58,342
06/12/2015 4.37 4.4 4.18 4.37 33,330
06/11/2015 4.29 4.46 4.25 4.37 85,478
06/10/2015 4.18 4.28 4.18 4.27 115,676
06/09/2015 4.17 4.25 4.11 4.17 55,310
06/08/2015 4.33 4.34 4.16 4.19 71,322
06/05/2015 4.25 4.32 4.191 4.32 49,449
06/04/2015 4.36 4.36 4.2201 4.24 41,139
06/03/2015 4.24 4.3799 4.17 4.36 221,495
06/02/2015 4.22 4.29 4.19 4.26 84,824
06/01/2015 4.11 4.31 4.06 4.26 199,765
05/29/2015 4.04 4.095 4.04 4.08 61,561
05/28/2015 4 4.15 4 4.06 66,373
05/27/2015 3.93 4.05 3.93 4.01 49,040
05/26/2015 3.96 4.03 3.91 3.94 77,903
05/22/2015 4.04 4.05 3.89 4 87,750
05/21/2015 4.02 4.09 4.01 4.04 37,063
05/20/2015 4 4.09 3.9743 4.03 105,301
05/19/2015 3.91 3.97 3.9 3.96 105,206
05/18/2015 3.9 3.95 3.9 3.94 41,838
05/15/2015 3.91 3.929 3.86 3.91 32,174
05/14/2015 3.91 3.93 3.88 3.92 28,961
05/13/2015 3.94 3.94 3.85 3.91 54,339
05/12/2015 3.9 3.92 3.805 3.91 47,460
05/11/2015 3.93 3.97 3.88 3.9 49,798
05/08/2015 3.92 3.94 3.87 3.9 62,474
05/07/2015 3.88 3.93 3.82 3.85 55,028
05/06/2015 3.84 3.87 3.75 3.86 79,920
05/05/2015 3.93 3.93 3.75 3.8 89,674
05/04/2015 3.91 3.99 3.83 3.92 127,509
05/01/2015 3.72 3.93 3.72 3.87 245,784
04/30/2015 3.83 3.85 3.68 3.75 123,942
04/29/2015 3.96 3.96 3.87 3.88 28,587
04/28/2015 3.89 3.95 3.89 3.95 101,080
04/27/2015 3.97 3.99 3.86 3.87 88,511
04/24/2015 3.96 4 3.91 4 106,277
04/23/2015 4.08 4.08 3.92 3.96 59,991
04/22/2015 4.02 4.08 3.91 4.05 60,878
04/21/2015 4.01 4.1 4 4.02 76,756
04/20/2015 3.95 4 3.95 4 58,807
04/17/2015 3.91 3.94 3.89 3.93 109,978
04/16/2015 3.95 3.96 3.89 3.94 42,878
04/15/2015 3.92 3.95 3.86 3.93 65,491
04/14/2015 3.89 3.95 3.85 3.9 39,392
04/13/2015 3.93 4 3.88 3.9 80,429
04/10/2015 3.98 4 3.9 3.93 116,816
04/09/2015 3.95 3.97 3.9 3.94 37,552
04/08/2015 3.91 4.01 3.88 3.92 71,303
04/07/2015 3.96 4.01 3.9 3.9 75,608
04/06/2015 4.04 4.04 3.97 3.98 53,555
04/02/2015 4.02 4.193 3.99 4 64,054
04/01/2015 3.97 4.06 3.96 4.01 102,383
03/31/2015 4.17 4.27 3.85 4 229,194
03/30/2015 4.34 4.37 4.19 4.22 127,692
03/27/2015 4.28 4.405 4.21 4.33 280,186
03/26/2015 4.16 4.33 4.14 4.27 146,069
03/25/2015 4.34 4.3491 4.14 4.15 291,087
03/24/2015 4.19 4.28 4.16 4.26 363,850
03/23/2015 4.12 4.17 4.0801 4.16 200,347
03/20/2015 3.93 4.12 3.9 4.08 340,638
03/19/2015 3.87 3.95 3.86 3.9 61,689
03/18/2015 3.91 3.958 3.83 3.9 61,833
03/17/2015 3.85 3.95 3.78 3.94 205,120
03/16/2015 3.84 3.9699 3.81 3.84 103,946
03/13/2015 3.91 3.97 3.76 3.81 140,256
03/12/2015 3.69 3.92 3.63 3.9 204,250
03/11/2015 3.62 3.67 3.58 3.65 116,886
03/10/2015 3.63 3.71 3.59 3.62 250,296
03/09/2015 3.56 3.64 3.53 3.64 223,302
03/06/2015 3.38 3.53 3.38 3.5 211,379
03/05/2015 3.41 3.43 3.36 3.42 61,060
03/04/2015 3.44 3.45 3.35 3.41 53,477
03/03/2015 3.47 3.6 3.44 3.44 53,656
03/02/2015 3.48 3.49 3.45 3.47 65,292
02/27/2015 3.51 3.53 3.42 3.43 104,868
02/26/2015 3.49 3.54 3.4801 3.53 56,061
02/25/2015 3.54 3.54 3.5 3.5 43,889
02/24/2015 3.47 3.55 3.47 3.51 108,227
02/23/2015 3.49 3.5 3.43 3.49 72,672
02/20/2015 3.5 3.5 3.38 3.45 166,250
02/19/2015 3.25 3.34 3.25 3.28 35,055
02/18/2015 3.3 3.3 3.24 3.27 42,799
02/17/2015 3.25 3.3252 3.25 3.3 21,217
02/13/2015 3.3 3.35 3.2751 3.28 37,996
02/12/2015 3.25 3.3 3.21 3.29 22,529
02/11/2015 3.32 3.38 3.2 3.21 67,607
02/10/2015 3.39 3.39 3.32 3.34 35,817
02/09/2015 3.27 3.41 3.26 3.35 72,629
02/06/2015 3.27 3.3 3.25 3.26 40,327
02/05/2015 3.27 3.31 3.24 3.26 95,639
02/04/2015 3.34 3.357 3.28 3.29 28,753
02/03/2015 3.26 3.35 3.24 3.35 61,814
02/02/2015 3.2 3.26 3.03 3.23 74,286
01/30/2015 3.25 3.32 3.19 3.2 102,048
01/29/2015 3.25 3.29 3.23 3.29 38,507
01/28/2015 3.36 3.36 3.24 3.25 97,015
01/27/2015 3.29 3.31 3.27 3.3 46,540
01/26/2015 3.29 3.33 3.29 3.32 101,758
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?