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 | -0.04 | -0.975609756098 | 4.1 | 4.19 | 4.05 | 14519 | 4.07868706 | CS |
| 4 | -0.42 | -9.375 | 4.48 | 4.55 | 4.05 | 16552 | 4.23213315 | CS |
| 12 | -0.51 | -11.1597374179 | 4.57 | 4.5892 | 4.05 | 17780 | 4.4146205 | CS |
| 26 | -0.7 | -14.7058823529 | 4.76 | 4.96 | 4.05 | 18108 | 4.55052042 | CS |
| 52 | -1.71 | -29.6360485269 | 5.77 | 5.7899 | 4.05 | 16424 | 4.76644435 | CS |
| 156 | -2.69 | -39.8518518519 | 6.75 | 6.75 | 4.05 | 15744 | 5.27537717 | CS |
| 260 | -2.14 | -34.5161290323 | 6.2 | 8.4 | 4.05 | 18223 | 5.97013669 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
