Italia markets closed

Crown Crafts, Inc. (CRWS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,46+0,07 (+1,30%)
In data: 03:32PM EST. Mercato aperto.
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 20245,435,465,405,465,4618.629
26 feb 20245,425,485,375,455,4537.100
23 feb 20245,585,585,415,415,4111.100
22 feb 20245,445,545,395,545,5422.200
21 feb 20245,505,505,365,415,418.600
20 feb 20245,725,725,505,505,5015.100
16 feb 20245,905,905,585,725,7213.500
15 feb 20245,695,975,695,905,90133.000
14 feb 20245,385,745,345,705,70129.400
13 feb 20245,305,305,275,295,2917.200
12 feb 20245,275,305,255,295,2915.600
09 feb 20245,265,275,245,275,274.100
08 feb 20245,245,265,245,245,244.800
07 feb 20245,225,245,195,245,2410.400
06 feb 20245,245,245,225,235,235.800
05 feb 20245,255,255,215,225,227.500
02 feb 20245,245,245,215,245,248.300
01 feb 20245,255,255,195,195,1910.400
31 gen 20245,285,335,235,235,2317.300
30 gen 20245,305,305,265,295,2912.600
29 gen 20245,255,305,205,205,2011.900
26 gen 20245,305,345,215,255,2519.500
25 gen 20245,195,335,155,335,3315.200
24 gen 20245,005,385,005,185,18101.800
23 gen 20244,995,134,995,025,0241.900
22 gen 20244,984,994,934,974,975.800
19 gen 20244,974,984,934,984,986.600
18 gen 20244,965,004,964,974,974.700
17 gen 20244,934,964,924,964,965.700
16 gen 20244,944,944,904,934,937.900
12 gen 20244,904,934,904,934,937.600
11 gen 20244,944,964,904,904,9013.100
10 gen 20244,874,984,874,944,949.800
09 gen 20244,904,944,854,914,9110.200
08 gen 20244,884,924,844,894,8920.900
05 gen 20244,944,974,864,874,8713.000
04 gen 20244,995,004,854,904,9016.400
03 gen 20244,975,004,964,994,9911.200
02 gen 20244,995,004,964,974,9725.300
29 dic 20234,904,964,864,964,9624.600
28 dic 20234,984,984,834,864,8630.200
27 dic 20234,944,994,944,984,9825.300
26 dic 20234,984,984,804,884,8837.100
22 dic 20234,995,004,955,005,0020.400
21 dic 20235,045,064,985,005,0011.300
20 dic 20235,055,154,935,065,0668.700
19 dic 20234,965,044,945,045,0432.900
18 dic 20234,985,004,924,974,9713.400
15 dic 20235,045,044,975,015,0127.900
14 dic 20235,045,124,955,005,0038.700
14 dic 20230.08 Dividendo
13 dic 20235,125,135,075,125,0411.400
12 dic 20235,085,145,085,135,0518.300
11 dic 20235,005,105,005,095,018.700
08 dic 20234,845,164,845,085,0031.000
07 dic 20234,854,984,834,914,8342.200
06 dic 20235,045,054,705,004,9235.600
05 dic 20235,005,034,994,994,9111.400
04 dic 20234,985,024,975,004,9224.700
01 dic 20234,914,984,914,984,905.600
30 nov 20234,864,944,844,914,8310.300
29 nov 20235,005,044,904,904,8218.700
28 nov 20234,954,984,894,964,8811.100
27 nov 20234,974,974,824,904,8233.300
24 nov 20234,884,954,874,924,8413.900
22 nov 20234,824,874,804,874,7913.400
21 nov 20234,704,814,704,814,7318.000
20 nov 20234,734,734,674,674,6016.000
17 nov 20234,774,774,634,734,6625.400
16 nov 20234,534,764,514,744,6752.400
15 nov 20234,554,794,534,634,56111.300
14 nov 20234,234,274,194,214,1425.000
13 nov 20234,164,234,164,174,106.900
10 nov 20234,184,234,164,234,166.200
09 nov 20234,264,264,194,204,137.700
08 nov 20234,214,264,214,234,162.700
07 nov 20234,204,264,204,204,1325.000
06 nov 20234,254,274,204,214,145.800
03 nov 20234,234,264,204,204,1321.400
02 nov 20234,254,254,164,164,097.800
01 nov 20234,164,204,164,204,132.500
31 ott 20234,214,274,204,204,132.100
30 ott 20234,114,234,114,234,163.400
27 ott 20234,134,264,134,154,0914.500
26 ott 20234,224,294,184,204,1324.900
25 ott 20234,194,254,194,224,159.200
24 ott 20234,294,294,234,254,1816.700
23 ott 20234,354,354,264,324,255.600
20 ott 20234,354,384,294,294,2213.000
19 ott 20234,314,394,314,334,263.000
18 ott 20234,334,404,304,304,239.400
17 ott 20234,424,464,334,334,2625.000
16 ott 20234,534,664,424,424,3526.700
13 ott 20234,624,624,524,544,477.700
12 ott 20234,644,644,554,584,514.700
11 ott 20234,584,684,574,584,5124.100
10 ott 20234,664,784,544,544,4712.900
09 ott 20234,604,684,594,594,529.600
06 ott 20234,614,614,544,604,537.800
05 ott 20234,654,694,574,574,5012.000
*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...