Quantcast
CRWS

Crown Crafts Inc Common Stock Historical Stock Prices

$4.8
*  
0.04
0.84%
Get CRWS Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading CRWS now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    CRWS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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 4.80 4.8269 4.80 4.80 5,133
05/21/2019 4.81 4.8503 4.76 4.76 10,648
05/20/2019 4.79 4.87 4.76 4.83 24,845
05/17/2019 4.84 4.84 4.71 4.76 27,067
05/16/2019 4.75 4.88 4.75 4.8484 28,172
05/15/2019 4.55 4.74 4.55 4.73 48,135
05/14/2019 5.23 5.45 4.01 4.51 753,202
05/13/2019 5.37 5.37 5.1501 5.23 61,627
05/10/2019 5.18 5.3899 5.1758 5.3899 71,349
05/09/2019 5.283 5.283 5.19 5.2 9,663
05/08/2019 5.23 5.39 5.05 5.2605 117,208
05/07/2019 5.228 5.2505 5.18 5.2 12,351
05/06/2019 5.15 5.2599 5.15 5.23 32,268
05/03/2019 5.22 5.2513 5.16 5.2 21,631
05/02/2019 5.17 5.24 5.17 5.2 6,444
05/01/2019 5.22 5.22 5.156 5.2 15,490
04/30/2019 5.1809 5.2087 5.1809 5.2 16,668
04/29/2019 5.14 5.245 5.11 5.2 50,820
04/26/2019 5.093 5.16 5.05 5.13 13,439
04/25/2019 5.1 5.15 5.0801 5.1 8,757
04/24/2019 5.095 5.16 5.07 5.07 16,193
04/23/2019 4.97 5.05 4.95 5.05 103,357
04/22/2019 4.92 4.995 4.92 4.97 23,078
04/18/2019 4.79 4.94 4.79 4.9202 19,797
04/17/2019 4.96 4.9615 4.79 4.79 83,683
04/16/2019 5.04 5.04 4.98 4.98 11,938
04/15/2019 4.93 5.02 4.91 5 25,150
04/12/2019 4.95 4.9594 4.9 4.9 4,381
04/11/2019 4.83 4.93 4.8201 4.915 52,936
04/10/2019 5.06 5.06 4.75 4.79 933,276
04/09/2019 5.12 5.12 5.01 5.0256 38,607
04/08/2019 5.2 5.2 5.1 5.12 112,753
04/05/2019 5.22 5.22 5.15 5.15 14,691
04/04/2019 5.23 5.23 5.16 5.2 8,330
04/03/2019 5.17 5.2999 5.17 5.22 10,148
04/02/2019 5.18 5.18 5.1106 5.17 8,621
04/01/2019 5.17 5.25 5.15 5.15 29,555
03/29/2019 5.16 5.19 5.16 5.16 4,702
03/28/2019 5.2 5.2 5.15 5.1531 3,914
03/27/2019 5.18 5.22 5.168 5.175 5,793
03/26/2019 5.29 5.3 5.1655 5.22 12,676
03/25/2019 5.17 5.2995 5.14 5.16 25,902
03/22/2019 5.18 5.18 5.05 5.1595 27,272
03/21/2019 5.15 5.1892 5.1102 5.14 27,106
03/20/2019 5.14 5.2 5.14 5.165 9,581
03/19/2019 5.2399 5.2399 5.12 5.19 41,703
03/18/2019 5.24 5.24 5.2116 5.2266 7,955
03/15/2019 5.2306 5.2405 5.2 5.2 11,662
03/14/2019 5.3 5.3 5.2 5.2 22,852
03/13/2019 5.4531 5.4799 5.271 5.3 25,378
03/12/2019 5.5 5.5 5.2 5.24 17,484
03/11/2019 5.5 5.5764 5.315 5.45 32,122
03/08/2019 5.285 5.3069 5.285 5.3069 2,262
03/07/2019 5.27 5.3394 5.24 5.27 12,615
03/06/2019 5.4 5.4 5.2 5.23 77,032
03/05/2019 5.43 5.5899 5.3301 5.401 4,797
03/04/2019 5.47 5.588 5.38 5.38 31,555
03/01/2019 5.4356 5.5024 5.4101 5.4101 5,039
02/28/2019 5.451 5.72 5.43 5.45 56,131
02/27/2019 5.5 5.565 5.42 5.45 22,369
02/26/2019 5.567 5.72 5.46 5.46 9,372
02/25/2019 5.63 5.7516 5.5 5.51 15,202
02/22/2019 5.56 5.63 5.55 5.55 17,340
02/21/2019 5.5606 5.67 5.5606 5.66 19,653
*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?



Smart Portfolio