Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Crafts Inc (NQ: CRWS )

5.000 +0.050 (+1.01%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.310 5.360 5.254 5.287 21,333 -0.04(-0.74%)
May 27, 2016 5.254 5.327 5.327 5.327 65,028 +0.12(+2.37%)
May 26, 2016 5.203 5.203 5.203 5.203 550 +0.08(+1.64%)
May 25, 2016 5.119 5.150 5.093 5.119 7,500 -0.08(-1.51%)
May 24, 2016 5.198 5.214 5.052 5.198 18,794 +0.04(+0.87%)
May 23, 2016 5.192 5.231 5.085 5.153 33,056 -0.03(-0.54%)
May 20, 2016 5.321 5.321 5.141 5.181 17,771 -0.07(-1.28%)
May 19, 2016 5.203 5.310 5.147 5.248 12,756 +0.05(+0.97%)
May 18, 2016 5.098 5.200 5.098 5.198 4,892 +0.03(+0.54%)
May 17, 2016 5.080 5.259 5.052 5.169 6,399 -0.04(-0.75%)
May 16, 2016 5.276 5.276 5.157 5.209 11,204 -0.01(-0.11%)
May 13, 2016 5.195 5.299 5.102 5.214 16,410 -0.01(-0.11%)
May 12, 2016 5.304 5.315 5.220 5.220 10,971 -0.08(-1.59%)
May 11, 2016 5.057 5.321 5.052 5.304 6,625 -0.02(-0.32%)
May 10, 2016 5.231 5.321 5.143 5.321 38,185 +0.16(+3.16%)
May 09, 2016 5.209 5.259 5.147 5.158 33,811 -0.08(-1.61%)
May 06, 2016 5.136 5.259 5.136 5.242 9,426 +0.07(+1.44%)
May 05, 2016 5.192 5.259 5.164 5.168 2,729 -0.06(-1.10%)
May 04, 2016 5.136 5.226 5.057 5.226 39,619 +0.11(+2.20%)
May 03, 2016 5.088 5.119 5.063 5.113 30,198 -0.02(-0.33%)
May 02, 2016 5.192 5.192 5.110 5.130 5,054 -0.02(-0.46%)
Apr 29, 2016 5.153 5.164 5.130 5.154 6,878 +0.02(+0.46%)
Apr 28, 2016 5.153 5.153 5.103 5.130 8,877 -0.03(-0.66%)
Apr 27, 2016 5.226 5.226 5.136 5.164 11,382 -0.06(-1.17%)
Apr 26, 2016 5.234 5.271 5.226 5.226 12,825 +0.03(+0.54%)
Apr 25, 2016 5.154 5.203 5.153 5.198 7,826 +0.04(+0.76%)
Apr 22, 2016 5.209 5.231 5.158 5.158 17,108 -0.06(-1.08%)
Apr 21, 2016 5.164 5.237 5.097 5.214 27,867 +0.02(+0.43%)
Apr 20, 2016 5.231 5.265 5.085 5.192 53,820 -0.06(-1.07%)
Apr 19, 2016 5.265 5.265 5.203 5.248 6,638 +0.00(+0.00%)
Apr 18, 2016 5.265 5.268 5.248 5.248 7,263 +0.02(+0.43%)
Apr 15, 2016 5.259 5.293 5.193 5.226 5,537 -0.01(-0.11%)
Apr 14, 2016 5.209 5.301 5.209 5.231 6,869 -0.02(-0.43%)
Apr 13, 2016 5.276 5.304 5.192 5.254 14,384 +0.00(+0.00%)
Apr 12, 2016 5.237 5.282 5.192 5.254 22,487 +0.05(+0.97%)
Apr 11, 2016 5.299 5.310 5.203 5.203 15,380 -0.09(-1.70%)
Apr 08, 2016 5.254 5.361 5.159 5.293 16,380 +0.11(+2.06%)
Apr 07, 2016 5.220 5.248 5.169 5.186 32,626 -0.06(-1.07%)
Apr 06, 2016 5.416 5.445 5.220 5.242 29,608 -0.23(-4.22%)
Apr 05, 2016 5.293 5.613 5.293 5.474 26,521 +0.21(+4.08%)
Apr 04, 2016 5.259 5.265 5.198 5.259 7,906 -0.01(-0.11%)
Apr 01, 2016 5.192 5.388 5.192 5.265 13,832 +0.07(+1.41%)
Mar 31, 2016 5.265 5.299 5.192 5.192 16,652 -0.07(-1.39%)
Mar 30, 2016 5.282 5.321 5.226 5.265 24,851 +0.00(+0.00%)
Mar 29, 2016 5.304 5.388 5.265 5.265 37,868 -0.07(-1.26%)
Mar 28, 2016 5.091 5.478 5.091 5.332 54,608 +0.28(+5.44%)
Mar 24, 2016 5.119 5.057 5.057 5.057 5,166 -0.04(-0.77%)
Mar 23, 2016 5.119 5.175 5.059 5.097 45,874 -0.03(-0.66%)
Mar 22, 2016 5.108 5.136 5.052 5.130 38,913 +0.02(+0.38%)
Mar 21, 2016 5.007 5.169 5.007 5.111 40,827 +0.06(+1.17%)
Mar 18, 2016 5.052 5.144 4.945 5.052 22,877 -0.04(-0.77%)
Mar 17, 2016 5.119 5.181 4.995 5.091 28,236 -0.04(-0.77%)
Mar 16, 2016 5.024 5.150 4.894 5.130 70,886 +0.24(+4.94%)
Mar 15, 2016 4.851 4.910 4.851 4.889 51,116 +0.04(+0.89%)
Mar 14, 2016 4.782 4.846 4.775 4.846 80,406 +0.06(+1.24%)
Mar 11, 2016 4.710 4.786 4.710 4.786 11,377 +0.02(+0.45%)
Mar 10, 2016 4.775 4.775 4.705 4.764 11,765 +0.00(+0.06%)
Mar 09, 2016 4.759 4.768 4.732 4.762 9,868 +0.05(+1.09%)
Mar 08, 2016 4.775 4.775 4.597 4.710 32,178 -0.05(-1.02%)
Mar 07, 2016 4.700 4.775 4.700 4.759 22,013 +0.12(+2.56%)
Mar 04, 2016 4.732 4.732 4.640 4.640 21,823 -0.10(-2.17%)
Mar 03, 2016 4.759 4.759 4.732 4.743 32,459 +0.09(+1.90%)
Mar 02, 2016 4.662 4.754 4.655 4.655 28,361 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.