Premium
Crown Crafts Inc (CRWS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.29007633588 | 3.93 | 3.97 | 3.83 | 12043 | 3.8589266 | CS |
| 4 | -0.41 | -9.64705882353 | 4.25 | 4.27 | 3.83 | 16999 | 4.01769954 | CS |
| 12 | -0.65 | -14.4766146993 | 4.49 | 4.5892 | 3.83 | 17789 | 4.30823729 | CS |
| 26 | -0.95 | -19.8329853862 | 4.79 | 4.96 | 3.83 | 18149 | 4.48698152 | CS |
| 52 | -1.5 | -28.0898876404 | 5.34 | 5.61 | 3.83 | 16535 | 4.70564766 | CS |
| 156 | -2.65 | -40.8320493066 | 6.49 | 6.7 | 3.83 | 15655 | 5.2306576 | CS |
| 260 | -0.73 | -15.9737417943 | 4.57 | 8.4 | 3.83 | 18229 | 5.95952397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 3.84 | -0.03 | -0.78 | 3.87 | 3.87 | 3.84 | 5167 |
| 1742250900 | 3.87 | 0.04 | 0.95 | 3.85 | 3.8795 | 3.85 | 3655 |
| 1741991700 | 3.8335 | -0.05 | -1.24 | 3.85 | 3.89 | 3.83 | 25204 |
| 1741905300 | 3.8815 | -0.01 | -0.22 | 3.93 | 3.952 | 3.85 | 13601 |
| 1741818900 | 3.89 | -0.01 | -0.26 | 3.93 | 3.97 | 3.87 | 12588 |
| 1741732500 | 3.9001 | -0.06 | -1.51 | 3.97 | 3.9866 | 3.9 | 14971 |
| 1741646100 | 3.96 | -0.08 | -1.86 | 4.04 | 4.04 | 3.96 | 21122 |
| 1741390500 | 4.0351 | 0.02 | 0.38 | 4.04 | 4.04 | 3.9812 | 8467 |
| 1741304100 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.05 | 3.93 | 12088 |
| 1741217700 | 4.0599999 | 0.17 | 4.37 | 3.91 | 4.0599999 | 3.905 | 15059 |
| 1741131300 | 3.89 | -0.17 | -4.19 | 4.09 | 4.09 | 3.885 | 39653 |
| 1741044900 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.0899 | 4.0599999 | 15202 |
| 1740785700 | 4.08 | 0.03 | 0.74 | 4.07 | 4.0895 | 4.07 | 6937 |
| 1740699300 | 4.05 | -0.05 | -1.22 | 4.11 | 4.1449999 | 4.05 | 16007 |
| 1740612900 | 4.1 | 0 | 0.00 | 4.19 | 4.19 | 4.0599999 | 20348 |
| 1740526500 | 4.1 | 0.01 | 0.24 | 4.1 | 4.175 | 4.09 | 14099 |
| 1740440100 | 4.09 | -0.08 | -1.80 | 4.19 | 4.19 | 4.08 | 29268 |
| 1740180900 | 4.165 | -0.02 | -0.36 | 4.18 | 4.18 | 4.16 | 8701 |
| 1740094500 | 4.18 | 0.01 | 0.24 | 4.18 | 4.2699999 | 4.16 | 15606 |
| 1740008100 | 4.17 | -0.08 | -1.88 | 4.25 | 4.2594 | 4.16 | 42242 |
| 1739921700 | 4.25 | -0.04 | -0.93 | 4.26 | 4.2699999 | 4.2398 | 17954 |
| 1739576100 | 4.29 | 0.03 | 0.70 | 4.2699999 | 4.29 | 4.24 | 6786 |
| 1739489700 | 4.26 | -0.02 | -0.47 | 4.2699999 | 4.32 | 4.25 | 5292 |
| 1739403300 | 4.28 | -0.19 | -4.25 | 4.55 | 4.55 | 4.2234 | 54022 |
| 1739316900 | 4.47 | 0 | 0.00 | 4.49 | 4.505 | 4.46 | 10558 |
| 1739230500 | 4.47 | -0.02 | -0.45 | 4.48 | 4.5048 | 4.4501 | 6218 |
| 1738971300 | 4.49 | -0.03 | -0.66 | 4.48 | 4.5336999 | 4.4601 | 8578 |
| 1738884900 | 4.5199999 | 0.02 | 0.44 | 4.51 | 4.53 | 4.47 | 6021 |
| 1738798500 | 4.5 | 0.02 | 0.45 | 4.48 | 4.53 | 4.47 | 17078 |
| 1738712100 | 4.48 | 0 | 0.00 | 4.48 | 4.5168 | 4.4648 | 13573 |
| 1738625700 | 4.48 | -0.02 | -0.44 | 4.49 | 4.5 | 4.45 | 20061 |
| 1738366500 | 4.5 | 0 | 0.00 | 4.54 | 4.54 | 4.4812 | 15417 |
| 1738280100 | 4.5 | 0 | 0.00 | 4.5 | 4.54 | 4.49 | 16151 |
| 1738193700 | 4.5 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.47 | 12036 |
| 1738107300 | 4.5 | 0.04 | 0.90 | 4.46 | 4.5 | 4.46 | 7294 |
| 1738020900 | 4.46 | -0.01 | -0.22 | 4.5 | 4.5099 | 4.45 | 17929 |
| 1737761700 | 4.47 | -0.01 | -0.22 | 4.49 | 4.51 | 4.4656 | 24170 |
| 1737675300 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1737588900 | 4.48 | -0.03 | -0.55 | 4.51 | 4.51 | 4.48 | 10020 |
| 1737502500 | 4.505 | -0.02 | -0.33 | 4.51 | 4.53 | 4.49 | 13413 |
| 1737156900 | 4.5199999 | -0.02 | -0.44 | 4.5199999 | 4.549 | 4.49 | 11550 |
| 1737070500 | 4.54 | 0.04 | 1.00 | 4.5199999 | 4.54 | 4.49 | 8699 |
| 1736984100 | 4.495 | 0.01 | 0.33 | 4.54 | 4.55 | 4.4741 | 30036 |
| 1736897700 | 4.48 | 0.02 | 0.45 | 4.46 | 4.5 | 4.4490999 | 13456 |
| 1736811300 | 4.46 | -0.01 | -0.11 | 4.45 | 4.48 | 4.438 | 12567 |
| 1736552100 | 4.465 | 0 | 0.11 | 4.48 | 4.4816 | 4.46 | 9049 |
| 1736379300 | 4.46 | -0.06 | -1.33 | 4.5 | 4.515 | 4.45 | 11420 |
| 1736292900 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.53 | 4.47 | 80267 |
| 1736206500 | 4.5 | 0 | 0.00 | 4.5 | 4.5199999 | 4.46 | 33533 |
| 1735947300 | 4.5 | -0.06 | -1.32 | 4.58 | 4.5892 | 4.482 | 21893 |
| 1735860900 | 4.5599999 | 0.07 | 1.56 | 4.5199999 | 4.5599999 | 4.47 | 20795 |
| 1735688100 | 4.49 | -0.01 | -0.22 | 4.46 | 4.515 | 4.46 | 17305 |
| 1735601700 | 4.5 | -0.01 | -0.22 | 4.51 | 4.51 | 4.46 | 28494 |
| 1735342500 | 4.51 | 0.02 | 0.45 | 4.45 | 4.51 | 4.45 | 18761 |
| 1735256100 | 4.49 | -0.01 | -0.22 | 4.49 | 4.5 | 4.49 | 20242 |
| 1735077840 | 4.5 | 0.02 | 0.45 | 4.45 | 4.5547 | 4.45 | 7519 |
| 1734996900 | 4.48 | -0.07 | -1.54 | 4.55 | 4.55 | 4.48 | 7278 |
| 1734737700 | 4.55 | 0.03 | 0.66 | 4.48 | 4.55 | 4.47 | 34193 |
| 1734651300 | 4.5199999 | 0.02 | 0.44 | 4.51 | 4.5199999 | 4.48 | 13972 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
