U.S. markets open in 2 hours 22 minutes
F S&P 500
5,319.25 -1.00 (-0.02%) F Dow Jones
39,996.00 -14.00 (-0.03%) F Nasdaq
18,662.25 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,105.90 +1.00 (+0.05%) Petróleo
79.36 +0.13 (+0.16%) Oro
2,390.80 +5.30 (+0.22%)
Crown Crafts, Inc. (CRWS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 5.10 | 8,800 |
| 15 may 2024 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 3,800 |
| 14 may 2024 | 5.05 | 5.07 | 5.01 | 5.06 | 5.06 | 12,000 |
| 13 may 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 18,700 |
| 10 may 2024 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 9,600 |
| 09 may 2024 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | 8,100 |
| 08 may 2024 | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | 10,200 |
| 07 may 2024 | 5.10 | 5.10 | 5.03 | 5.05 | 5.05 | 5,800 |
| 06 may 2024 | 5.13 | 5.13 | 5.05 | 5.06 | 5.06 | 13,700 |
| 03 may 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 2,100 |
| 02 may 2024 | 5.08 | 5.11 | 5.07 | 5.07 | 5.07 | 3,500 |
| 01 may 2024 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | 5,400 |
| 30 abr 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 1,800 |
| 29 abr 2024 | 5.08 | 5.10 | 5.07 | 5.09 | 5.09 | 12,600 |
| 26 abr 2024 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | 6,700 |
| 25 abr 2024 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | 2,600 |
| 24 abr 2024 | 5.15 | 5.15 | 5.11 | 5.14 | 5.14 | 5,500 |
| 23 abr 2024 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 6,500 |
| 22 abr 2024 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 13,600 |
| 19 abr 2024 | 5.03 | 5.07 | 4.97 | 5.02 | 5.02 | 14,300 |
| 18 abr 2024 | 5.20 | 5.20 | 4.93 | 4.98 | 4.98 | 22,900 |
| 17 abr 2024 | 5.27 | 5.27 | 5.09 | 5.09 | 5.09 | 19,500 |
| 16 abr 2024 | 5.28 | 5.28 | 5.21 | 5.26 | 5.26 | 8,800 |
| 15 abr 2024 | 5.28 | 5.38 | 5.28 | 5.29 | 5.29 | 8,100 |
| 12 abr 2024 | 5.29 | 5.30 | 5.23 | 5.30 | 5.30 | 8,100 |
| 11 abr 2024 | 5.28 | 5.28 | 5.20 | 5.25 | 5.25 | 7,800 |
| 10 abr 2024 | 5.26 | 5.30 | 5.22 | 5.25 | 5.25 | 5,400 |
| 09 abr 2024 | 5.39 | 5.39 | 5.26 | 5.28 | 5.28 | 5,600 |
| 08 abr 2024 | 5.19 | 5.39 | 5.19 | 5.34 | 5.34 | 23,100 |
| 05 abr 2024 | 5.23 | 5.30 | 5.20 | 5.23 | 5.23 | 47,400 |
| 04 abr 2024 | 5.33 | 5.33 | 5.16 | 5.20 | 5.20 | 14,500 |
| 03 abr 2024 | 5.37 | 5.38 | 5.26 | 5.28 | 5.28 | 13,700 |
| 02 abr 2024 | 5.23 | 5.33 | 5.23 | 5.31 | 5.31 | 11,700 |
| 01 abr 2024 | 5.10 | 5.34 | 5.10 | 5.33 | 5.33 | 22,100 |
| 28 mar 2024 | 5.24 | 5.24 | 5.01 | 5.10 | 5.10 | 39,500 |
| 27 mar 2024 | 5.37 | 5.51 | 5.18 | 5.19 | 5.19 | 32,500 |
| 26 mar 2024 | 5.36 | 5.43 | 5.27 | 5.27 | 5.27 | 9,700 |
| 25 mar 2024 | 5.55 | 5.55 | 5.41 | 5.41 | 5.41 | 8,900 |
| 22 mar 2024 | 5.59 | 5.61 | 5.55 | 5.58 | 5.58 | 7,700 |
| 21 mar 2024 | 5.44 | 5.60 | 5.44 | 5.58 | 5.58 | 14,500 |
| 20 mar 2024 | 5.42 | 5.55 | 5.42 | 5.54 | 5.54 | 9,100 |
| 19 mar 2024 | 5.32 | 5.45 | 5.32 | 5.40 | 5.40 | 11,600 |
| 18 mar 2024 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | 10,400 |
| 15 mar 2024 | 5.38 | 5.43 | 5.37 | 5.40 | 5.40 | 34,400 |
| 14 mar 2024 | 5.41 | 5.41 | 5.30 | 5.38 | 5.38 | 15,300 |
| 14 mar 2024 | 0.08 Dividendo | |||||
| 13 mar 2024 | 5.44 | 5.54 | 5.42 | 5.42 | 5.34 | 4,400 |
| 12 mar 2024 | 5.52 | 5.52 | 5.40 | 5.40 | 5.32 | 5,600 |
| 11 mar 2024 | 5.61 | 5.67 | 5.45 | 5.45 | 5.37 | 25,200 |
| 08 mar 2024 | 5.67 | 5.67 | 5.60 | 5.60 | 5.52 | 3,400 |
| 07 mar 2024 | 5.68 | 5.73 | 5.60 | 5.65 | 5.57 | 9,000 |
| 06 mar 2024 | 5.75 | 5.77 | 5.65 | 5.65 | 5.57 | 7,400 |
| 05 mar 2024 | 5.70 | 5.75 | 5.69 | 5.75 | 5.67 | 9,900 |
| 04 mar 2024 | 5.77 | 5.79 | 5.68 | 5.70 | 5.62 | 18,900 |
| 01 mar 2024 | 5.52 | 5.76 | 5.52 | 5.67 | 5.59 | 15,800 |
| 29 feb 2024 | 5.44 | 5.50 | 5.42 | 5.50 | 5.42 | 38,100 |
| 28 feb 2024 | 5.47 | 5.47 | 5.39 | 5.44 | 5.36 | 11,300 |
| 27 feb 2024 | 5.43 | 5.47 | 5.40 | 5.47 | 5.39 | 20,600 |
| 26 feb 2024 | 5.42 | 5.48 | 5.37 | 5.45 | 5.37 | 37,100 |
| 23 feb 2024 | 5.58 | 5.58 | 5.41 | 5.41 | 5.33 | 11,100 |
| 22 feb 2024 | 5.44 | 5.54 | 5.39 | 5.54 | 5.46 | 22,200 |
| 21 feb 2024 | 5.50 | 5.50 | 5.36 | 5.41 | 5.33 | 8,600 |
| 20 feb 2024 | 5.72 | 5.72 | 5.50 | 5.50 | 5.42 | 15,100 |
| 16 feb 2024 | 5.90 | 5.90 | 5.58 | 5.72 | 5.64 | 13,500 |
| 15 feb 2024 | 5.69 | 5.97 | 5.69 | 5.90 | 5.81 | 133,000 |
| 14 feb 2024 | 5.38 | 5.74 | 5.34 | 5.70 | 5.62 | 129,400 |
| 13 feb 2024 | 5.30 | 5.30 | 5.27 | 5.29 | 5.21 | 17,200 |
| 12 feb 2024 | 5.27 | 5.30 | 5.25 | 5.29 | 5.21 | 15,600 |
| 09 feb 2024 | 5.26 | 5.27 | 5.24 | 5.27 | 5.19 | 4,100 |
| 08 feb 2024 | 5.24 | 5.26 | 5.24 | 5.24 | 5.16 | 4,800 |
| 07 feb 2024 | 5.22 | 5.24 | 5.19 | 5.24 | 5.16 | 10,400 |
| 06 feb 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.15 | 5,800 |
| 05 feb 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.14 | 7,500 |
| 02 feb 2024 | 5.24 | 5.24 | 5.21 | 5.24 | 5.16 | 8,300 |
| 01 feb 2024 | 5.25 | 5.25 | 5.19 | 5.19 | 5.11 | 10,400 |
| 31 ene 2024 | 5.28 | 5.33 | 5.23 | 5.23 | 5.15 | 17,300 |
| 30 ene 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.21 | 12,600 |
| 29 ene 2024 | 5.25 | 5.30 | 5.20 | 5.20 | 5.12 | 11,900 |
| 26 ene 2024 | 5.30 | 5.34 | 5.21 | 5.25 | 5.17 | 19,500 |
| 25 ene 2024 | 5.19 | 5.33 | 5.15 | 5.33 | 5.25 | 15,200 |
| 24 ene 2024 | 5.00 | 5.38 | 5.00 | 5.18 | 5.10 | 101,800 |
| 23 ene 2024 | 4.99 | 5.13 | 4.99 | 5.02 | 4.95 | 41,900 |
| 22 ene 2024 | 4.98 | 4.99 | 4.93 | 4.97 | 4.90 | 5,800 |
| 19 ene 2024 | 4.97 | 4.98 | 4.93 | 4.98 | 4.91 | 6,600 |
| 18 ene 2024 | 4.96 | 5.00 | 4.96 | 4.97 | 4.90 | 4,700 |
| 17 ene 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.89 | 5,700 |
| 16 ene 2024 | 4.94 | 4.94 | 4.90 | 4.93 | 4.86 | 7,900 |
| 12 ene 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.86 | 7,600 |
| 11 ene 2024 | 4.94 | 4.96 | 4.90 | 4.90 | 4.83 | 13,100 |
| 10 ene 2024 | 4.87 | 4.98 | 4.87 | 4.94 | 4.87 | 9,800 |
| 09 ene 2024 | 4.90 | 4.94 | 4.85 | 4.91 | 4.84 | 10,200 |
| 08 ene 2024 | 4.88 | 4.92 | 4.84 | 4.89 | 4.82 | 20,900 |
| 05 ene 2024 | 4.94 | 4.97 | 4.86 | 4.87 | 4.80 | 13,000 |
| 04 ene 2024 | 4.99 | 5.00 | 4.85 | 4.90 | 4.83 | 16,400 |
| 03 ene 2024 | 4.97 | 5.00 | 4.96 | 4.99 | 4.92 | 11,200 |
| 02 ene 2024 | 4.99 | 5.00 | 4.96 | 4.97 | 4.90 | 25,300 |
| 29 dic 2023 | 4.90 | 4.96 | 4.86 | 4.96 | 4.89 | 24,600 |
| 28 dic 2023 | 4.98 | 4.98 | 4.83 | 4.86 | 4.79 | 30,200 |
| 27 dic 2023 | 4.94 | 4.99 | 4.94 | 4.98 | 4.91 | 25,300 |
| 26 dic 2023 | 4.98 | 4.98 | 4.80 | 4.88 | 4.81 | 37,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.