CRWN

Crown Media Holdings, Inc. Historical Stock Prices

$3.34
*  
0.06
1.76%
Get CRWN Alerts
*Delayed - data as of Oct. 24, 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 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.42  3.42  3.29  3.34 26,066
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
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
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?