Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Crown Crafts Inc (NQ: CRWS ) 4.980 -0.010 (-0.20%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 30, 2024 4.990 5.000 4.970 4.980 11,434 -0.01(-0.20%) Jul 29, 2024 5.000 5.000 4.980 4.990 13,128 -0.01(-0.20%) Jul 26, 2024 5.000 5.040 4.990 5.000 7,083 -0.05(-0.99%) Jul 25, 2024 5.090 5.130 5.020 5.050 18,151 -0.05(-0.98%) Jul 24, 2024 4.990 5.180 4.990 5.100 53,062 +0.09(+1.90%) Jul 23, 2024 4.950 5.010 4.950 5.005 20,854 -0.00(-0.10%) Jul 22, 2024 4.940 5.030 4.902 5.010 41,879 +0.15(+3.09%) Jul 19, 2024 4.870 4.970 4.840 4.860 11,684 -0.04(-0.82%) Jul 18, 2024 4.810 4.940 4.810 4.900 29,691 +0.00(+0.00%) Jul 17, 2024 4.960 4.960 4.820 4.900 35,566 -0.02(-0.41%) Jul 16, 2024 4.760 4.965 4.760 4.920 37,174 +0.12(+2.50%) Jul 15, 2024 4.880 4.950 4.790 4.800 18,578 -0.08(-1.64%) Jul 12, 2024 4.880 4.880 4.790 4.880 23,227 +0.03(+0.62%) Jul 11, 2024 4.790 4.860 4.750 4.850 24,234 +0.03(+0.62%) Jul 10, 2024 4.900 4.970 4.670 4.820 38,663 -0.07(-1.42%) Jul 09, 2024 4.860 4.964 4.860 4.889 7,845 -0.01(-0.11%) Jul 08, 2024 4.940 4.960 4.842 4.895 4,820 +0.02(+0.51%) Jul 05, 2024 4.910 4.925 4.825 4.870 9,558 +0.00(+0.10%) Jul 03, 2024 4.860 5.050 4.860 4.865 7,406 +0.00(+0.10%) Jul 02, 2024 5.080 5.080 4.860 4.860 16,040 -0.15(-2.99%) Jul 01, 2024 5.180 5.220 4.960 5.010 35,409 -0.22(-4.21%) Jun 28, 2024 5.230 5.350 5.100 5.230 79,015 +0.23(+4.60%) Jun 27, 2024 5.000 5.063 4.940 5.000 13,868 +0.04(+0.81%) Jun 26, 2024 4.920 4.990 4.900 4.960 11,070 +0.00(+0.00%) Jun 25, 2024 4.965 4.980 4.870 4.960 12,144 -0.01(-0.20%) Jun 24, 2024 4.970 4.976 4.897 4.970 14,851 +0.10(+2.05%) Jun 21, 2024 4.950 4.950 4.870 4.870 8,803 -0.09(-1.81%) Jun 20, 2024 4.930 4.970 4.930 4.960 13,313 +0.03(+0.61%) Jun 18, 2024 5.030 5.053 4.930 4.930 8,790 -0.10(-1.99%) Jun 17, 2024 4.970 5.047 4.970 5.030 4,838 +0.08(+1.62%) Jun 14, 2024 5.000 5.000 4.950 4.950 11,511 -0.04(-0.90%) Jun 13, 2024 5.029 5.029 4.970 4.995 6,076 -0.06(-1.26%) Jun 12, 2024 5.039 5.091 5.039 5.059 4,864 -0.02(-0.39%) Jun 11, 2024 5.029 5.079 5.020 5.079 6,157 +0.01(+0.19%) Jun 10, 2024 5.098 5.098 5.039 5.069 7,558 +0.02(+0.42%) Jun 07, 2024 5.039 5.069 5.020 5.048 5,015 +0.08(+1.56%) Jun 06, 2024 5.039 5.069 4.970 4.970 24,399 -0.12(-2.32%) Jun 05, 2024 5.020 5.108 4.985 5.088 6,389 +0.06(+1.23%) Jun 04, 2024 5.088 5.098 5.027 5.027 4,172 -0.09(-1.79%) Jun 03, 2024 5.059 5.127 4.961 5.118 15,036 -0.02(-0.38%) May 31, 2024 5.157 5.187 5.138 5.138 3,258 +0.00(+0.00%) May 30, 2024 5.167 5.167 5.069 5.138 3,195 -0.05(-0.95%) May 29, 2024 5.167 5.207 5.041 5.187 2,234 -0.03(-0.57%) May 28, 2024 5.128 5.216 5.128 5.216 2,305 +0.05(+0.95%) May 24, 2024 5.157 5.187 5.020 5.167 11,861 -0.02(-0.38%) May 23, 2024 5.177 5.188 5.128 5.187 6,816 -0.01(-0.19%) May 22, 2024 5.197 5.216 5.167 5.197 4,550 +0.00(+0.00%) May 21, 2024 5.118 5.197 5.118 5.197 3,718 +0.08(+1.54%) May 20, 2024 5.118 5.157 5.118 5.118 11,487 +0.01(+0.29%) May 17, 2024 5.049 5.103 5.020 5.103 10,574 +0.09(+1.77%) May 16, 2024 5.000 5.039 5.000 5.015 8,937 +0.01(+0.30%) May 15, 2024 4.980 5.000 4.980 5.000 3,829 +0.02(+0.40%) May 14, 2024 4.971 4.993 4.931 4.980 12,172 +0.01(+0.20%) May 13, 2024 5.020 5.020 4.970 4.970 18,990 -0.06(-1.17%) May 10, 2024 4.970 5.029 4.970 5.029 9,732 +0.05(+0.99%) May 09, 2024 5.000 5.022 4.980 4.980 8,190 -0.02(-0.38%) May 08, 2024 4.931 5.029 4.931 4.999 10,381 +0.03(+0.58%) May 07, 2024 5.020 5.020 4.951 4.970 5,860 -0.01(-0.20%) May 06, 2024 5.049 5.049 4.970 4.980 13,904 -0.02(-0.39%) May 03, 2024 5.020 5.020 5.000 5.000 2,117 +0.01(+0.20%) May 02, 2024 5.000 5.025 4.990 4.990 3,546 -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.