Hot Features
프리미엄
Crown Crafts Inc (CRWS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.5 | 4.53 | 4.45 | 16253 | 4.47572501 | CS |
| 4 | 0.04 | 0.896860986547 | 4.46 | 4.5892 | 4.438 | 20688 | 4.49986527 | CS |
| 12 | -0.0899 | -1.95864833657 | 4.5899 | 4.69 | 4.21 | 20072 | 4.51069502 | CS |
| 26 | -0.5 | -10 | 5 | 5 | 4.21 | 18616 | 4.645438 | CS |
| 52 | -0.75 | -14.2857142857 | 5.25 | 5.9683 | 4.21 | 17260 | 4.93068654 | CS |
| 156 | -2.48 | -35.5300859599 | 6.98 | 7.15 | 4.11 | 15972 | 5.39063538 | CS |
| 260 | -1.88 | -29.4670846395 | 6.38 | 8.4 | 4.11 | 18148 | 6.00982412 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734564900 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.4818 | 22217 |
| 1734478500 | 4.5199999 | -0.01 | -0.22 | 4.51 | 4.53 | 4.51 | 4292 |
| 1734392100 | 4.53 | 0.03 | 0.55 | 4.54 | 4.54 | 4.5 | 6411 |
| 1734132900 | 4.505 | -0.04 | -0.77 | 4.4 | 4.57 | 4.4 | 20854 |
| 1734046500 | 4.54 | 0.05 | 1.11 | 4.48 | 4.55 | 4.48 | 13179 |
| 1733960100 | 4.49 | -0.02 | -0.44 | 4.58 | 4.58 | 4.45 | 23435 |
| 1733873700 | 4.51 | -0.06 | -1.31 | 4.57 | 4.57 | 4.5 | 17712 |
| 1733787300 | 4.57 | -0.04 | -0.87 | 4.61 | 4.6186 | 4.51 | 21131 |
| 1733528100 | 4.61 | -0.05 | -1.07 | 4.64 | 4.6795 | 4.61 | 38947 |
| 1733441700 | 4.66 | 0.02 | 0.43 | 4.66 | 4.69 | 4.65 | 21566 |
| 1733355300 | 4.64 | 0.03 | 0.65 | 4.63 | 4.65 | 4.62 | 14093 |
| 1733268900 | 4.61 | -0.01 | -0.22 | 4.63 | 4.63 | 4.595 | 19136 |
| 1733182500 | 4.62 | 0.02 | 0.43 | 4.59 | 4.62 | 4.5405 | 13367 |
| 1732917840 | 4.6 | 0.03 | 0.66 | 4.61 | 4.61 | 4.5599999 | 10350 |
| 1732750500 | 4.57 | -0.03 | -0.65 | 4.6 | 4.62 | 4.555 | 11684 |
| 1732664100 | 4.6 | 0.03 | 0.66 | 4.59 | 4.6 | 4.54 | 10063 |
| 1732577700 | 4.57 | 0.05 | 1.11 | 4.5 | 4.6 | 4.5 | 19516 |
| 1732318500 | 4.5199999 | 0.02 | 0.44 | 4.49 | 4.5599999 | 4.49 | 13427 |
| 1732232100 | 4.5 | -0.02 | -0.44 | 4.53 | 4.53 | 4.46 | 14326 |
| 1732145700 | 4.5199999 | 0.02 | 0.44 | 4.47 | 4.5199999 | 4.44 | 8356 |
| 1732059300 | 4.5 | 0.07 | 1.58 | 4.42 | 4.5 | 4.4103 | 18183 |
| 1731972900 | 4.43 | -0.11 | -2.32 | 4.54 | 4.54 | 4.38 | 31812 |
| 1731713700 | 4.535 | -0.01 | -0.11 | 4.54 | 4.5544 | 4.5 | 9322 |
| 1731627300 | 4.54 | 0.1 | 2.25 | 4.47 | 4.54 | 4.46 | 17048 |
| 1731540900 | 4.44 | 0.03 | 0.68 | 4.4 | 4.5 | 4.4 | 38298 |
| 1731454500 | 4.41 | -0.06 | -1.34 | 4.22 | 4.4614 | 4.22 | 27623 |
| 1731368100 | 4.47 | 0.05 | 1.13 | 4.42 | 4.51 | 4.42 | 24896 |
| 1731108900 | 4.42 | -0.03 | -0.67 | 4.43 | 4.53 | 4.42 | 39025 |
| 1731022500 | 4.45 | -0.05 | -1.11 | 4.49 | 4.51 | 4.45 | 18010 |
| 1730936100 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.5674 | 4.21 | 87327 |
| 1730849700 | 4.5599999 | 0.01 | 0.22 | 4.55 | 4.59 | 4.55 | 9248 |
| 1730763300 | 4.55 | 0 | 0.00 | 4.5599999 | 4.6 | 4.55 | 6838 |
| 1730500500 | 4.55 | 0.01 | 0.22 | 4.58 | 4.58 | 4.55 | 1641 |
| 1730414100 | 4.54 | -0.09 | -1.94 | 4.61 | 4.61 | 4.5 | 24928 |
| 1730327700 | 4.63 | 0.04 | 0.87 | 4.6 | 4.6578 | 4.53 | 15965 |
| 1730241300 | 4.59 | -0.13 | -2.75 | 4.75 | 4.75 | 4.4839 | 83916 |
| 1730154900 | 4.72 | -0 | -0.08 | 4.75 | 4.8 | 4.7101 | 7400 |
