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 )

5.185 +0.090 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 29, 2015 4.280 4.280 4.269 4.278 7,115 +0.01(+0.23%)
May 28, 2015 4.420 4.420 4.254 4.269 12,348 +0.00(+0.00%)
May 27, 2015 4.242 4.344 4.215 4.269 28,052 +0.00(+0.00%)
May 26, 2015 4.242 4.279 4.242 4.269 8,650 -0.02(-0.37%)
May 22, 2015 4.296 4.285 4.285 4.285 9,932 +0.02(+0.38%)
May 21, 2015 4.269 4.297 4.258 4.269 13,965 -0.00(-0.06%)
May 20, 2015 4.242 4.306 4.242 4.271 14,008 +0.02(+0.57%)
May 19, 2015 4.223 4.303 4.223 4.247 6,401 -0.12(-2.81%)
May 18, 2015 4.370 4.370 4.370 4.370 2,499 +0.08(+1.87%)
May 15, 2015 4.296 4.296 4.263 4.290 3,393 -0.01(-0.12%)
May 14, 2015 4.312 4.386 4.290 4.296 10,378 +0.09(+2.16%)
May 13, 2015 4.269 4.328 4.205 4.205 13,792 -0.12(-2.72%)
May 12, 2015 4.310 4.322 4.310 4.322 3,738 +0.02(+0.42%)
May 11, 2015 4.322 4.322 4.274 4.304 7,842 -0.02(-0.42%)
May 08, 2015 4.301 4.325 4.301 4.322 4,040 +0.04(+0.88%)
May 07, 2015 4.429 4.429 4.285 4.285 5,908 -0.01(-0.19%)
May 06, 2015 4.285 4.338 4.269 4.293 19,100 -0.01(-0.19%)
May 05, 2015 4.344 4.370 4.301 4.301 1,857 -0.05(-1.22%)
May 04, 2015 4.322 4.385 4.274 4.354 22,304 +0.06(+1.49%)
May 01, 2015 4.279 4.349 4.274 4.290 22,452 +0.01(+0.25%)
Apr 30, 2015 4.290 4.301 4.274 4.279 7,168 -0.01(-0.25%)
Apr 29, 2015 4.306 4.306 4.290 4.290 7,657 +0.01(+0.12%)
Apr 28, 2015 4.322 4.322 4.285 4.285 7,363 -0.02(-0.49%)
Apr 27, 2015 4.285 4.338 4.284 4.306 10,273 +0.00(+0.00%)
Apr 24, 2015 4.322 4.333 4.269 4.306 11,268 +0.01(+0.25%)
Apr 23, 2015 4.349 4.349 4.274 4.296 16,926 -0.04(-0.86%)
Apr 22, 2015 4.242 4.349 4.242 4.333 12,370 +0.05(+1.25%)
Apr 21, 2015 4.408 4.434 4.269 4.279 16,223 -0.13(-3.02%)
Apr 20, 2015 4.413 4.477 4.413 4.413 17,456 -0.02(-0.48%)
Apr 17, 2015 4.434 4.482 4.408 4.434 18,461 +0.00(+0.00%)
Apr 16, 2015 4.450 4.536 4.434 4.434 19,525 -0.03(-0.72%)
Apr 15, 2015 4.482 4.520 4.396 4.466 29,445 -0.06(-1.41%)
Apr 14, 2015 4.488 4.530 4.381 4.530 39,956 +0.01(+0.12%)
Apr 13, 2015 4.509 4.536 4.502 4.525 14,250 -0.01(-0.24%)
Apr 10, 2015 4.530 4.536 4.488 4.536 9,945 +0.00(+0.00%)
Apr 09, 2015 4.536 4.562 4.482 4.536 14,276 -0.06(-1.28%)
Apr 08, 2015 4.424 4.600 4.407 4.594 90,988 +0.20(+4.49%)
Apr 07, 2015 4.296 4.440 4.296 4.397 25,297 +0.10(+2.36%)
Apr 06, 2015 4.333 4.333 4.215 4.296 27,805 -0.04(-0.86%)
Apr 02, 2015 4.226 4.333 4.333 4.333 15,929 +0.07(+1.63%)
Apr 01, 2015 4.162 4.322 4.130 4.263 23,959 +0.13(+3.23%)
Mar 31, 2015 4.157 4.167 4.098 4.130 13,052 -0.04(-0.90%)
Mar 30, 2015 4.146 4.226 4.093 4.167 25,554 +0.06(+1.43%)
Mar 27, 2015 4.109 4.189 4.082 4.109 41,701 -0.05(-1.28%)
Mar 26, 2015 4.215 4.226 4.141 4.162 21,116 -0.03(-0.64%)
Mar 25, 2015 4.189 4.247 4.119 4.189 36,523 +0.02(+0.51%)
Mar 24, 2015 4.162 4.232 4.151 4.167 15,429 -0.01(-0.13%)
Mar 23, 2015 4.173 4.306 4.162 4.173 29,341 +0.00(+0.00%)
Mar 20, 2015 4.210 4.322 4.162 4.173 30,912 +0.04(+0.90%)
Mar 19, 2015 4.263 4.296 4.135 4.135 23,240 -0.01(-0.13%)
Mar 18, 2015 4.188 4.189 4.135 4.141 9,745 -0.01(-0.26%)
Mar 17, 2015 4.472 4.472 4.135 4.151 42,932 +0.03(+0.78%)
Mar 16, 2015 4.263 4.296 4.077 4.119 52,402 -0.11(-2.53%)
Mar 13, 2015 4.162 4.237 4.082 4.226 134,774 +0.04(+1.02%)
Mar 12, 2015 4.247 4.279 4.007 4.183 122,960 -0.06(-1.51%)
Mar 11, 2015 4.424 4.424 4.247 4.247 23,369 -0.13(-2.93%)
Mar 10, 2015 4.444 4.444 4.307 4.376 23,833 -0.04(-0.96%)
Mar 09, 2015 4.428 4.450 4.375 4.418 16,813 +0.01(+0.24%)
Mar 06, 2015 4.360 4.407 4.328 4.407 37,816 -0.01(-0.24%)
Mar 05, 2015 4.339 4.439 4.339 4.418 12,953 -0.01(-0.24%)
Mar 04, 2015 4.360 4.439 4.360 4.428 5,143 -0.01(-0.12%)
Mar 03, 2015 4.407 4.460 4.407 4.434 13,721 -0.03(-0.59%)
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.