Crown Crafts, Inc. CRWS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$2,490,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,49 | 0,00 % | $2,47 | $2,51 | $2,44 | 69,46K |
| 2026-09-30 | $2,49 | -1,19 % | $2,53 | $2,54 | $2,49 | 13,80K |
| 2026-09-29 | $2,52 | -0,79 % | $2,53 | $2,58 | $2,48 | 86,30K |
| 2026-09-28 | $2,54 | +1,60 % | $2,53 | $2,58 | $2,51 | 99,30K |
| 2026-09-25 | $2,50 | -1,96 % | $2,54 | $2,55 | $2,45 | 107,00K |
| 2026-09-24 | $2,55 | -1,54 % | $2,60 | $2,61 | $2,54 | 19,20K |
| 2026-09-23 | $2,59 | +0,39 % | $2,59 | $2,60 | $2,54 | 77,90K |
| 2026-09-22 | $2,58 | +2,79 % | $2,59 | $2,59 | $2,49 | 81,90K |
| 2026-09-21 | $2,51 | -0,40 % | $2,58 | $2,58 | $2,48 | 141,80K |
| 2026-09-18 | $2,52 | -1,56 % | $2,56 | $2,56 | $2,51 | 78,90K |
| 2026-09-17 | $2,56 | +0,39 % | $2,58 | $2,60 | $2,54 | 112,70K |
| 2026-09-16 | $2,55 | +0,39 % | $2,57 | $2,60 | $2,51 | 84,40K |
| 2026-09-15 | $2,54 | -1,17 % | $2,60 | $2,64 | $2,50 | 164,90K |
| 2026-09-14 | $2,57 | -3,02 % | $2,66 | $2,67 | $2,53 | 126,50K |
| 2026-09-11 | $2,65 | -1,49 % | $2,69 | $2,69 | $2,63 | 87,00K |
| 2026-09-10 | $2,69 | -0,37 % | $2,68 | $2,70 | $2,65 | 54,40K |
| 2026-09-09 | $2,70 | +0,37 % | $2,68 | $2,72 | $2,65 | 90,40K |
| 2026-09-08 | $2,69 | -1,10 % | $2,73 | $2,74 | $2,68 | 58,20K |
| 2026-09-04 | $2,72 | -1,81 % | $2,78 | $2,83 | $2,69 | 40,20K |
| 2026-09-03 | $2,77 | +1,47 % | $2,77 | $2,85 | $2,74 | 78,40K |
| 2026-09-02 | $2,73 | -2,50 % | $2,80 | $2,84 | $2,71 | 141,90K |
| 2026-09-01 | $2,80 | -0,71 % | $2,81 | $2,84 | $2,77 | 68,70K |
| 2026-08-31 | $2,82 | -1,74 % | $2,88 | $2,88 | $2,76 | 49,10K |
| 2026-08-28 | $2,87 | -1,03 % | $2,91 | $2,91 | $2,85 | 76,20K |
| 2026-08-27 | $2,90 | -1,36 % | $2,95 | $2,95 | $2,86 | 86,20K |
| 2026-08-26 | $2,94 | +0,34 % | $2,97 | $2,98 | $2,86 | 163,00K |
| 2026-08-25 | $2,93 | -1,68 % | $3,02 | $3,02 | $2,92 | 82,90K |
| 2026-08-24 | $2,98 | +0,68 % | $2,98 | $3,01 | $2,97 | 178,40K |
| 2026-08-21 | $2,96 | +0,34 % | $2,97 | $2,99 | $2,93 | 77,40K |
| 2026-08-20 | $2,95 | 0,00 % | $2,97 | $2,98 | $2,91 | 74,30K |
| 2026-08-19 | $2,95 | -2,32 % | $3,00 | $3,00 | $2,91 | 82,00K |
| 2026-08-18 | $3,02 | +2,37 % | $3,00 | $3,02 | $2,95 | 160,60K |
| 2026-08-17 | $2,95 | +3,51 % | $2,88 | $3,04 | $2,85 | 211,40K |
| 2026-08-14 | $2,85 | +7,14 % | $2,74 | $2,88 | $2,70 | 162,20K |
| 2026-08-13 | $2,66 | -10,44 % | $2,95 | $2,95 | $2,60 | 371,80K |
| 2026-08-12 | $2,97 | -2,30 % | $3,01 | $3,03 | $2,96 | 118,50K |
| 2026-08-11 | $3,04 | +2,36 % | $2,96 | $3,04 | $2,96 | 84,70K |
| 2026-08-10 | $2,97 | -1,00 % | $3,00 | $3,04 | $2,94 | 72,70K |
| 2026-08-07 | $3,00 | 0,00 % | $3,00 | $3,00 | $2,93 | 101,70K |
| 2026-08-06 | $3,00 | +0,67 % | $3,00 | $3,00 | $2,93 | 58,20K |
| 2026-08-05 | $2,98 | +0,34 % | $2,95 | $3,00 | $2,92 | 136,10K |
| 2026-08-04 | $2,97 | +0,68 % | $2,97 | $2,98 | $2,95 | 60,50K |
| 2026-08-03 | $2,95 | 0,00 % | $2,92 | $2,98 | $2,92 | 156,20K |
| 2026-07-31 | $2,95 | 0,00 % | $2,97 | $2,98 | $2,88 | 84,20K |
| 2026-07-30 | $2,95 | +0,34 % | $2,91 | $2,99 | $2,91 | 65,50K |
| 2026-07-29 | $2,94 | -1,67 % | $3,04 | $3,04 | $2,92 | 30,30K |
| 2026-07-28 | $2,99 | -0,33 % | $3,05 | $3,05 | $2,98 | 56,90K |
| 2026-07-27 | $3,00 | +0,33 % | $3,02 | $3,05 | $2,93 | 51,60K |
| 2026-07-24 | $2,99 | +0,67 % | $3,07 | $3,10 | $2,96 | 45,60K |
| 2026-07-23 | $2,97 | -1,00 % | $2,99 | $3,00 | $2,95 | 38,90K |
| 2026-07-22 | $3,00 | -1,32 % | $3,04 | $3,05 | $2,98 | 30,60K |
| 2026-07-21 | $3,04 | +1,00 % | $3,02 | $3,05 | $2,96 | 54,60K |
| 2026-07-20 | $3,01 | +0,67 % | $3,01 | $3,06 | $2,95 | 63,30K |
| 2026-07-17 | $2,99 | +0,67 % | $2,96 | $3,00 | $2,90 | 75,60K |
| 2026-07-16 | $2,97 | -1,00 % | $3,00 | $3,04 | $2,96 | 26,50K |
| 2026-07-15 | $3,00 | +2,04 % | $2,98 | $3,01 | $2,94 | 29,60K |
| 2026-07-14 | $2,94 | -1,34 % | $2,96 | $2,98 | $2,91 | 29,90K |
| 2026-07-13 | $2,98 | -0,33 % | $3,03 | $3,03 | $2,97 | 31,80K |
| 2026-07-10 | $2,99 | +0,34 % | $3,03 | $3,04 | $2,95 | 62,50K |
| 2026-07-09 | $2,98 | +1,36 % | $2,91 | $3,02 | $2,91 | 62,90K |
| 2026-07-08 | $2,94 | -2,00 % | $3,10 | $3,10 | $2,90 | 36,60K |
| 2026-07-07 | $3,00 | -0,99 % | $3,07 | $3,07 | $2,98 | 18,60K |
| 2026-07-06 | $3,03 | +2,71 % | $2,97 | $3,03 | $2,96 | 46,40K |
| 2026-07-02 | $2,95 | -0,67 % | $2,98 | $3,04 | $2,92 | 102,80K |
| 2026-07-01 | $2,97 | +4,58 % | $2,87 | $2,98 | $2,87 | 106,70K |
| 2026-06-30 | $2,84 | -0,35 % | $2,88 | $2,92 | $2,83 | 93,00K |
| 2026-06-29 | $2,85 | +1,06 % | $2,80 | $2,90 | $2,80 | 44,00K |
| 2026-06-26 | $2,82 | -2,42 % | $2,90 | $2,90 | $2,78 | 84,20K |
| 2026-06-25 | $2,89 | +1,05 % | $2,89 | $2,92 | $2,81 | 55,10K |
| 2026-06-24 | $2,86 | +2,88 % | $2,82 | $2,89 | $2,79 | 69,00K |
| 2026-06-23 | $2,78 | +1,46 % | $2,73 | $2,78 | $2,73 | 20,30K |
| 2026-06-22 | $2,74 | -0,72 % | $2,75 | $2,81 | $2,74 | 48,70K |
| 2026-06-18 | $2,76 | 0,00 % | $2,74 | $2,79 | $2,73 | 30,80K |
| 2026-06-17 | $2,76 | 0,00 % | $2,73 | $2,77 | $2,72 | 44,60K |
| 2026-06-16 | $2,76 | +1,47 % | $2,67 | $2,78 | $2,67 | 25,80K |
| 2026-06-15 | $2,72 | -2,16 % | $2,76 | $2,80 | $2,72 | 24,20K |
| 2026-06-12 | $2,78 | -0,71 % | $2,80 | $2,81 | $2,77 | 25,90K |
| 2026-06-11 | $2,80 | -2,10 % | $2,81 | $2,82 | $2,73 | 25,30K |
| 2026-06-10 | $2,86 | +1,42 % | $2,86 | $2,93 | $2,82 | 91,50K |
| 2026-06-09 | $2,82 | +1,44 % | $2,80 | $2,85 | $2,80 | 19,00K |
| 2026-06-08 | $2,78 | +1,09 % | $2,81 | $2,81 | $2,68 | 91,40K |
| 2026-06-05 | $2,75 | +2,23 % | $2,80 | $2,80 | $2,70 | 82,80K |
| 2026-06-04 | $2,69 | -3,24 % | $2,74 | $2,77 | $2,69 | 40,90K |
| 2026-06-03 | $2,78 | -0,71 % | $2,82 | $2,82 | $2,75 | 15,80K |
| 2026-06-02 | $2,80 | -2,10 % | $2,87 | $2,87 | $2,79 | 23,80K |
| 2026-06-01 | $2,86 | -0,35 % | $2,85 | $2,91 | $2,80 | 31,10K |
| 2026-05-29 | $2,87 | -1,03 % | $2,91 | $2,93 | $2,86 | 64,20K |
| 2026-05-28 | $2,90 | +3,57 % | $2,80 | $2,90 | $2,76 | 69,80K |
| 2026-05-27 | $2,80 | +0,36 % | $2,80 | $2,81 | $2,73 | 23,20K |
| 2026-05-26 | $2,79 | +1,45 % | $2,72 | $2,87 | $2,72 | 74,20K |