Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.459,28 +1.442,99 (+2,33%)
Crown Crafts, Inc. (CRWS)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 5,0000 | 5,0400 | 4,9900 | 5,0000 | 5,0000 | 7.100 |
| 25 lug 2024 | 5,0900 | 5,1300 | 5,0200 | 5,0500 | 5,0500 | 18.200 |
| 24 lug 2024 | 4,9900 | 5,1800 | 4,9900 | 5,1000 | 5,1000 | 53.100 |
| 23 lug 2024 | 4,9500 | 5,0100 | 4,9500 | 5,0100 | 5,0100 | 20.900 |
| 22 lug 2024 | 4,9400 | 5,0300 | 4,9000 | 5,0100 | 5,0100 | 41.900 |
| 19 lug 2024 | 4,8700 | 4,9700 | 4,8400 | 4,8600 | 4,8600 | 11.700 |
| 18 lug 2024 | 4,8100 | 4,9400 | 4,8100 | 4,9000 | 4,9000 | 29.700 |
| 17 lug 2024 | 4,9600 | 4,9600 | 4,8200 | 4,9000 | 4,9000 | 35.600 |
| 16 lug 2024 | 4,7600 | 4,9700 | 4,7600 | 4,9200 | 4,9200 | 37.200 |
| 15 lug 2024 | 4,8800 | 4,9500 | 4,7900 | 4,8000 | 4,8000 | 18.600 |
| 12 lug 2024 | 4,8800 | 4,8800 | 4,7900 | 4,8800 | 4,8800 | 23.200 |
| 11 lug 2024 | 4,7900 | 4,8600 | 4,7500 | 4,8500 | 4,8500 | 24.200 |
| 10 lug 2024 | 4,9000 | 4,9700 | 4,6700 | 4,8200 | 4,8200 | 38.700 |
| 09 lug 2024 | 4,8600 | 4,9600 | 4,8600 | 4,8900 | 4,8900 | 7.800 |
| 08 lug 2024 | 4,9400 | 4,9600 | 4,8400 | 4,8900 | 4,8900 | 4.800 |
| 05 lug 2024 | 4,9100 | 4,9300 | 4,8300 | 4,8700 | 4,8700 | 9.600 |
| 03 lug 2024 | 4,8600 | 5,0500 | 4,8600 | 4,8700 | 4,8700 | 7.400 |
| 02 lug 2024 | 5,0800 | 5,0800 | 4,8600 | 4,8600 | 4,8600 | 16.000 |
| 01 lug 2024 | 5,1800 | 5,2200 | 4,9600 | 5,0100 | 5,0100 | 35.400 |
| 28 giu 2024 | 5,2300 | 5,3500 | 5,1000 | 5,2300 | 5,2300 | 79.000 |
| 27 giu 2024 | 5,0000 | 5,0600 | 4,9400 | 5,0000 | 5,0000 | 14.000 |
| 26 giu 2024 | 4,9200 | 4,9900 | 4,9000 | 4,9600 | 4,9600 | 11.100 |
| 25 giu 2024 | 4,9700 | 4,9800 | 4,8700 | 4,9600 | 4,9600 | 12.100 |
| 24 giu 2024 | 4,9700 | 4,9800 | 4,9000 | 4,9700 | 4,9700 | 14.900 |
| 21 giu 2024 | 4,9500 | 4,9500 | 4,8700 | 4,8700 | 4,8700 | 8.800 |
| 20 giu 2024 | 4,9300 | 4,9700 | 4,9300 | 4,9600 | 4,9600 | 13.300 |
| 18 giu 2024 | 5,0300 | 5,0500 | 4,9300 | 4,9300 | 4,9300 | 8.700 |
| 17 giu 2024 | 4,9700 | 5,0500 | 4,9700 | 5,0300 | 5,0300 | 4.800 |
| 14 giu 2024 | 5,0000 | 5,0000 | 4,9500 | 4,9500 | 4,9500 | 11.500 |
| 14 giu 2024 | 0.08 Dividendo | |||||
| 13 giu 2024 | 5,1100 | 5,1100 | 5,0500 | 5,0800 | 5,0000 | 6.000 |
| 12 giu 2024 | 5,1200 | 5,1700 | 5,1200 | 5,1400 | 5,0591 | 4.800 |
| 11 giu 2024 | 5,1100 | 5,1600 | 5,1000 | 5,1600 | 5,0787 | 6.100 |
| 10 giu 2024 | 5,1800 | 5,1800 | 5,1200 | 5,1500 | 5,0689 | 7.300 |
| 07 giu 2024 | 5,1200 | 5,1500 | 5,1000 | 5,1300 | 5,0492 | 4.900 |
| 06 giu 2024 | 5,1200 | 5,1500 | 5,0500 | 5,0500 | 4,9705 | 24.000 |
| 05 giu 2024 | 5,1000 | 5,1900 | 5,0700 | 5,1700 | 5,0886 | 6.300 |
| 04 giu 2024 | 5,1700 | 5,1800 | 5,1100 | 5,1100 | 5,0295 | 4.100 |
| 03 giu 2024 | 5,1400 | 5,2100 | 5,0400 | 5,2000 | 5,1181 | 14.800 |
| 31 mag 2024 | 5,2400 | 5,2700 | 5,2200 | 5,2200 | 5,1378 | 3.200 |
| 30 mag 2024 | 5,2500 | 5,2500 | 5,1500 | 5,2200 | 5,1378 | 3.100 |
| 29 mag 2024 | 5,2500 | 5,2900 | 5,1200 | 5,2700 | 5,1870 | 2.200 |
| 28 mag 2024 | 5,2100 | 5,3000 | 5,2100 | 5,3000 | 5,2165 | 2.300 |
| 24 mag 2024 | 5,2400 | 5,2700 | 5,1000 | 5,2500 | 5,1673 | 11.700 |
| 23 mag 2024 | 5,2600 | 5,2700 | 5,2100 | 5,2700 | 5,1870 | 6.700 |
| 22 mag 2024 | 5,2800 | 5,3000 | 5,2500 | 5,2800 | 5,1969 | 4.500 |
| 21 mag 2024 | 5,2000 | 5,2800 | 5,2000 | 5,2800 | 5,1969 | 3.700 |
| 20 mag 2024 | 5,2000 | 5,2400 | 5,2000 | 5,2000 | 5,1181 | 11.300 |
| 17 mag 2024 | 5,1300 | 5,1900 | 5,1000 | 5,1900 | 5,1083 | 10.400 |
| 16 mag 2024 | 5,0800 | 5,1200 | 5,0800 | 5,1000 | 5,0197 | 8.800 |
| 15 mag 2024 | 5,0600 | 5,0800 | 5,0600 | 5,0800 | 5,0000 | 3.800 |
| 14 mag 2024 | 5,0500 | 5,0700 | 5,0100 | 5,0600 | 4,9803 | 12.000 |
| 13 mag 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | 4,9705 | 18.700 |
| 10 mag 2024 | 5,0500 | 5,1100 | 5,0500 | 5,1100 | 5,0295 | 9.600 |
| 09 mag 2024 | 5,0800 | 5,1000 | 5,0600 | 5,0600 | 4,9803 | 8.100 |
| 08 mag 2024 | 5,0100 | 5,1100 | 5,0100 | 5,0800 | 5,0000 | 10.200 |
| 07 mag 2024 | 5,1000 | 5,1000 | 5,0300 | 5,0500 | 4,9705 | 5.800 |
| 06 mag 2024 | 5,1300 | 5,1300 | 5,0500 | 5,0600 | 4,9803 | 13.700 |
| 03 mag 2024 | 5,1000 | 5,1000 | 5,0800 | 5,0800 | 5,0000 | 2.100 |
| 02 mag 2024 | 5,0800 | 5,1100 | 5,0700 | 5,0700 | 4,9902 | 3.500 |
| 01 mag 2024 | 5,0800 | 5,0900 | 5,0700 | 5,0800 | 5,0000 | 5.400 |
| 30 apr 2024 | 5,1000 | 5,1000 | 5,0800 | 5,0800 | 5,0000 | 1.800 |
| 29 apr 2024 | 5,0800 | 5,1000 | 5,0700 | 5,0900 | 5,0098 | 12.600 |
| 26 apr 2024 | 5,1500 | 5,1500 | 5,0800 | 5,1000 | 5,0197 | 6.700 |
| 25 apr 2024 | 5,1100 | 5,1100 | 5,0700 | 5,0700 | 4,9902 | 2.600 |
| 24 apr 2024 | 5,1500 | 5,1500 | 5,1100 | 5,1400 | 5,0591 | 5.500 |
| 23 apr 2024 | 5,1300 | 5,1600 | 5,1300 | 5,1400 | 5,0591 | 6.500 |
| 22 apr 2024 | 5,0000 | 5,1100 | 5,0000 | 5,1100 | 5,0295 | 13.600 |
| 19 apr 2024 | 5,0300 | 5,0700 | 4,9700 | 5,0200 | 4,9409 | 14.300 |
| 18 apr 2024 | 5,2000 | 5,2000 | 4,9300 | 4,9800 | 4,9016 | 22.900 |
| 17 apr 2024 | 5,2700 | 5,2700 | 5,0900 | 5,0900 | 5,0098 | 19.500 |
| 16 apr 2024 | 5,2800 | 5,2800 | 5,2100 | 5,2600 | 5,1772 | 8.800 |
| 15 apr 2024 | 5,2800 | 5,3800 | 5,2800 | 5,2900 | 5,2067 | 8.100 |
| 12 apr 2024 | 5,2900 | 5,3000 | 5,2300 | 5,3000 | 5,2165 | 8.100 |
| 11 apr 2024 | 5,2800 | 5,2800 | 5,2000 | 5,2500 | 5,1673 | 7.800 |
| 10 apr 2024 | 5,2600 | 5,3000 | 5,2200 | 5,2500 | 5,1673 | 5.400 |
| 09 apr 2024 | 5,3900 | 5,3900 | 5,2600 | 5,2800 | 5,1969 | 5.600 |
| 08 apr 2024 | 5,1900 | 5,3900 | 5,1900 | 5,3400 | 5,2559 | 23.100 |
| 05 apr 2024 | 5,2300 | 5,3000 | 5,2000 | 5,2300 | 5,1476 | 47.400 |
| 04 apr 2024 | 5,3300 | 5,3300 | 5,1600 | 5,2000 | 5,1181 | 14.500 |
| 03 apr 2024 | 5,3700 | 5,3800 | 5,2600 | 5,2800 | 5,1969 | 13.700 |
| 02 apr 2024 | 5,2300 | 5,3300 | 5,2300 | 5,3100 | 5,2264 | 11.700 |
| 01 apr 2024 | 5,1000 | 5,3400 | 5,1000 | 5,3300 | 5,2461 | 22.100 |
| 28 mar 2024 | 5,2400 | 5,2400 | 5,0100 | 5,1000 | 5,0197 | 39.500 |
| 27 mar 2024 | 5,3700 | 5,5100 | 5,1800 | 5,1900 | 5,1083 | 32.500 |
| 26 mar 2024 | 5,3600 | 5,4300 | 5,2700 | 5,2700 | 5,1870 | 9.700 |
| 25 mar 2024 | 5,5500 | 5,5500 | 5,4100 | 5,4100 | 5,3248 | 8.900 |
| 22 mar 2024 | 5,5900 | 5,6100 | 5,5500 | 5,5800 | 5,4921 | 7.700 |
| 21 mar 2024 | 5,4400 | 5,6000 | 5,4400 | 5,5800 | 5,4921 | 14.500 |
| 20 mar 2024 | 5,4200 | 5,5500 | 5,4200 | 5,5400 | 5,4528 | 9.100 |
| 19 mar 2024 | 5,3200 | 5,4500 | 5,3200 | 5,4000 | 5,3150 | 11.600 |
| 18 mar 2024 | 5,4000 | 5,4100 | 5,3000 | 5,3000 | 5,2165 | 10.400 |
| 15 mar 2024 | 5,3800 | 5,4300 | 5,3700 | 5,4000 | 5,3150 | 34.400 |
| 14 mar 2024 | 5,4100 | 5,4100 | 5,3000 | 5,3800 | 5,2953 | 15.300 |
| 14 mar 2024 | 0.08 Dividendo | |||||
| 13 mar 2024 | 5,4400 | 5,5400 | 5,4200 | 5,4200 | 5,2559 | 4.400 |
| 12 mar 2024 | 5,5200 | 5,5200 | 5,4000 | 5,4000 | 5,2365 | 5.600 |
| 11 mar 2024 | 5,6100 | 5,6700 | 5,4500 | 5,4500 | 5,2850 | 25.200 |
| 08 mar 2024 | 5,6700 | 5,6700 | 5,6000 | 5,6000 | 5,4305 | 3.400 |
| 07 mar 2024 | 5,6800 | 5,7300 | 5,6000 | 5,6500 | 5,4789 | 9.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.