CRWS

Crown Crafts Inc Common Stock Historical Stock Prices

$9.99
*  
0.05
0.5%
Get CRWS Alerts
*Delayed - data as of Jul. 26, 2016  -  Find a broker to begin trading CRWS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CRWS 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: 3 Month, From 26-APR-2016 TO 26-JUL-2016

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 10.01 10.01 9.8901 9.99 4,663
07/26/2016 10.01 10.01 9.8901 9.99 4,663
07/25/2016 9.3927 10.1624 9.171 10.04 23,109
07/22/2016 9.99 10 9.91 9.96 8,018
07/21/2016 9.99 10 9.92 9.92 2,597
07/20/2016 10.117 10.13 9.99 10.05 18,781
07/19/2016 10.0799 10.18 10.06 10.15 11,626
07/18/2016 10.02 10.19 9.6 10.1162 29,113
07/15/2016 9.94 10.06 9.94 10.05 16,853
07/14/2016 9.89 10 9.7032 10 5,570
07/13/2016 9.9 9.9 9.73 9.9 10,945
07/12/2016 9.85 9.95 9.8 9.94 8,377
07/11/2016 9.7 9.82 9.59 9.82 15,414
07/08/2016 9.7 9.7 9.59 9.68 20,114
07/07/2016 9.661 9.69 9.6 9.69 6,855
07/06/2016 9.62 9.7 9.61 9.69 10,817
07/05/2016 9.8 9.8 9.4401 9.72 11,902
07/01/2016 9.46 9.79 9.46 9.78 12,978
06/30/2016 9.14 9.59 9.14 9.46 11,542
06/29/2016 9.71 9.755 8.95 9.24 45,990
06/28/2016 9.703 9.71 9.68 9.68 2,978
06/27/2016 9.59 9.59 9.52 9.54 4,443
06/24/2016 9.51 9.81 9.4679 9.72 14,087
06/23/2016 9.564 9.81 9.43 9.71 7,318
06/22/2016 9.755 9.755 9.3 9.75 3,768
06/21/2016 9.4544 9.82 9.4544 9.8 11,040
06/20/2016 9.65 9.66 9.46 9.5 11,078
06/17/2016 9.318 9.63 9.3 9.63 20,785
06/16/2016 9.5 9.5 9.318 9.4 1,213
06/15/2016 9.48 9.55 9.2921 9.5 21,851
06/14/2016 9.64 9.64 9.345 9.48 8,543
06/13/2016 9.2001 9.6499 9.2001 9.58 4,414
06/10/2016 9.62 9.62 9.5325 9.54 5,833
06/09/2016 9.6 9.65 9.583 9.6 20,538
06/08/2016 9.5999 9.6 9.58 9.5965 10,315
06/07/2016 9.59 9.6 9.5884 9.59 10,321
06/06/2016 9.6 9.6 9.59 9.6 18,562
06/03/2016 9.52 9.6 9.5 9.59 60,208
06/02/2016 9.54 9.54 9.4288 9.49 7,402
06/01/2016 9.48 9.55 9.465 9.51 8,522
05/31/2016 9.46 9.55 9.36 9.42 11,974
05/27/2016 9.36 9.53 9.36 9.49 36,481
05/26/2016 9.27 9.27 9.2699 9.2699 309
05/25/2016 9.12 9.175 9.0733 9.12 4,210
05/24/2016 9.26 9.29 9 9.26 10,549
05/23/2016 9.25 9.32 9.06 9.18 18,554
05/20/2016 9.4799 9.4799 9.1601 9.23 9,975
05/19/2016 9.27 9.46 9.17 9.35 7,160
05/18/2016 9.0818 9.264 9.0818 9.26 2,746
05/17/2016 9.05 9.37 9 9.21 3,592
05/16/2016 9.4 9.4 9.1882 9.28 6,289
05/13/2016 9.255 9.44 9.09 9.29 9,211
05/12/2016 9.45 9.47 9.3 9.3 6,158
05/11/2016 9.01 9.48 9 9.45 3,719
05/10/2016 9.32 9.48 9.1627 9.48 21,433
05/09/2016 9.28 9.37 9.17 9.19 18,978
05/06/2016 9.15 9.3699 9.15 9.34 5,291
05/05/2016 9.25 9.37 9.2 9.2077 1,532
05/04/2016 9.15 9.31 9.0101 9.31 22,238
05/03/2016 9.064 9.1199 9.02 9.11 16,950
05/02/2016 9.25 9.25 9.1047 9.14 2,837
04/29/2016 9.18 9.2 9.14 9.1825 3,861
04/28/2016 9.18 9.18 9.0924 9.14 4,983
04/27/2016 9.31 9.31 9.1501 9.201 6,389
04/26/2016 9.325 9.39 9.3098 9.3098 7,199
*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?