Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	0.2000	0.2080	0.2000	0.2000	19,996	+0.00(+0.00%)
Dec 30, 2003	0.2000	0.2000	0.2000	0.2000	4,874	-0.04(-16.67%)
Dec 29, 2003	0.2000	0.2400	0.2000	0.2400	27,933	+0.04(+20.00%)
Dec 26, 2003	0.2120	0.2120	0.2000	0.2000	11,868	-0.01(-5.66%)
Dec 24, 2003	0.2120	0.2120	0.2120	0.2120	2,499	+0.00(+0.00%)
Dec 23, 2003	0.2400	0.2400	0.2120	0.2120	8,151	-0.01(-3.64%)
Dec 22, 2003	0.2200	0.2200	0.2200	0.2200	5,624	+0.00(+0.00%)
Dec 19, 2003	0.2200	0.2200	0.2200	0.2200	13,747	+0.00(+0.00%)
Dec 18, 2003	0.2200	0.2200	0.2200	0.2200	1,249	+0.00(+0.00%)
Dec 17, 2003	0.2200	0.2200	0.2200	0.2200	3,499	-0.00(-1.79%)
Dec 16, 2003	0.2240	0.2240	0.2240	0.2240	0	+0.00(+0.00%)
Dec 15, 2003	0.2200	0.2240	0.2200	0.2240	8,123	-0.02(-6.67%)
Dec 12, 2003	0.2120	0.2400	0.2000	0.2400	118,606	+0.03(+13.21%)
Dec 11, 2003	0.2120	0.2120	0.2120	0.2120	1,249	+0.00(+0.00%)
Dec 10, 2003	0.2120	0.2120	0.2120	0.2120	0	+0.00(+0.00%)
Dec 09, 2003	0.2120	0.2120	0.2120	0.2120	2,499	-0.02(-7.02%)
Dec 08, 2003	0.2280	0.2280	0.2280	0.2280	4,999	+0.00(+1.79%)
Dec 05, 2003	0.1880	0.2040	0.2040	0.2240	27,495	+0.04(+19.15%)
Dec 04, 2003	0.1880	0.1880	0.1880	0.1880	32,494	-0.01(-6.00%)
Dec 03, 2003	0.1880	0.2000	0.1880	0.2000	139,533	+0.01(+4.17%)
Dec 02, 2003	0.1920	0.1960	0.1920	0.1920	73,988	-0.01(-4.00%)
Dec 01, 2003	0.2080	0.2120	0.2000	0.2000	106,633	-0.01(-3.85%)
Nov 28, 2003	0.2080	0.2080	0.2080	0.2080	0	+0.00(+0.00%)
Nov 26, 2003	0.2200	0.2200	0.2080	0.2080	37,494	-0.01(-5.45%)
Nov 25, 2003	0.2200	0.2200	0.2200	0.2200	31,745	+0.00(+0.00%)
Nov 24, 2003	0.2280	0.2280	0.2200	0.2200	20,536	-0.01(-5.17%)
Nov 21, 2003	0.2400	0.2400	0.2320	0.2320	92,135	-0.01(-3.33%)
Nov 20, 2003	0.2400	0.2400	0.2320	0.2400	66,739	-0.00(-1.64%)
Nov 19, 2003	0.2480	0.2480	0.2440	0.2440	7,498	+0.00(+1.67%)
Nov 18, 2003	0.2400	0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Nov 17, 2003	0.2440	0.2480	0.2400	0.2400	37,494	-0.01(-4.76%)
Nov 14, 2003	0.2440	0.2520	0.2440	0.2520	63,152	-0.00(-1.56%)
Nov 13, 2003	0.2560	0.2560	0.2560	0.2560	499	+0.00(+0.00%)
Nov 12, 2003	0.2680	0.2680	0.2480	0.2560	196,469	-0.06(-20.00%)
Nov 11, 2003	0.2720	0.3521	0.2600	0.3200	149,226	+0.06(+21.21%)
Nov 10, 2003	0.2600	0.2640	0.2560	0.2640	182,434	+0.00(+1.54%)
Nov 07, 2003	0.2600	0.2600	0.2600	0.2600	28,745	+0.00(+0.00%)
Nov 06, 2003	0.2440	0.2600	0.2440	0.2600	6,818	+0.01(+4.84%)
Nov 05, 2003	0.2440	0.2480	0.2440	0.2480	63,240	-0.01(-4.62%)
Nov 04, 2003	0.2600	0.2600	0.2600	0.2600	0	+0.01(+4.84%)
Nov 03, 2003	0.2480	0.2480	0.2480	0.2480	0	+0.00(+0.00%)
Oct 31, 2003	0.2440	0.2480	0.2440	0.2480	19,996	+0.00(+1.64%)
Oct 30, 2003	0.2440	0.2440	0.2440	0.2440	0	+0.00(+0.00%)
Oct 29, 2003	0.2440	0.2440	0.2440	0.2440	749	-0.01(-3.17%)
Oct 28, 2003	0.2520	0.2520	0.2520	0.2520	12,997	-0.01(-3.08%)
Oct 27, 2003	0.2520	0.2680	0.2520	0.2600	53,741	+0.00(+0.15%)
Oct 24, 2003	0.2600	0.2680	0.2560	0.2596	172,223	-0.01(-4.56%)
Oct 23, 2003	0.2720	0.2720	0.2720	0.2720	12,498	+0.01(+3.03%)
Oct 22, 2003	0.2640	0.2640	0.2640	0.2640	0	+0.00(+0.00%)
Oct 21, 2003	0.2640	0.2640	0.2640	0.2640	0	+0.00(+0.00%)
Oct 20, 2003	0.2640	0.2640	0.2640	0.2640	0	+0.00(+0.00%)
Oct 17, 2003	0.2640	0.2640	0.2640	0.2640	0	+0.01(+3.13%)
Oct 16, 2003	0.2560	0.2560	0.2560	0.2560	0	+0.00(+0.00%)
Oct 15, 2003	0.2560	0.2560	0.2560	0.2560	0	+0.00(+0.00%)
Oct 14, 2003	0.2560	0.2560	0.2560	0.2560	999	-0.01(-3.03%)
Oct 13, 2003	0.2640	0.2640	0.2640	0.2640	0	+0.00(+0.00%)
Oct 10, 2003	0.2640	0.2640	0.2640	0.2640	12,498	-0.02(-8.33%)
Oct 09, 2003	0.2880	0.2880	0.2880	0.2880	1,249	+0.02(+9.09%)
Oct 08, 2003	0.2640	0.2640	0.2640	0.2640	0	+0.00(+0.00%)
Oct 07, 2003	0.2640	0.2640	0.2640	0.2640	0	+0.00(+0.00%)
Oct 06, 2003	0.2640	0.2640	0.2640	0.2640	249	+0.00(+0.00%)
Oct 03, 2003	0.2640	0.2640	0.2640	0.2640	249	-0.01(-4.35%)
Oct 02, 2003	0.2800	0.2800	0.2640	0.2760	66,239	-0.00(-1.43%)

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.

Financial News

Crown Crafts Inc (NQ: CRWS )

Historical Prices

Popular Pages