Crown Media Holdings Inc (CRWN) Historical Stock Data
Historical Data
In the past 30 trading days, CRWN is down -0.06% a day on average. There have been 17 days where Crown Media Holdings Inc closed green and 13 days where CRWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-04-29 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.05 | 5.08 | 165.30K |
| 2016-04-28 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.07 | 5.11 | 342.50K |
| 2016-04-27 | 5.07 | 5.09 | ↑$0.02 (0.39%) | 5.06 | 5.10 | 301.55K |
| 2016-04-26 | 5.07 | 5.08 | ↑$0.01 (0.20%) | 5.05 | 5.09 | 191.04K |
| 2016-04-25 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.07 | 5.09 | 126.81K |
| 2016-04-22 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.07 | 5.11 | 186.67K |
| 2016-04-21 | 5.09 | 5.08 | ↓$0.01 (-0.20%) | 5.07 | 5.10 | 300.89K |
| 2016-04-20 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 5.07 | 5.11 | 216.77K |
| 2016-04-19 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.09 | 5.11 | 322.56K |
| 2016-04-18 | 5.09 | 5.10 | ↑$0.01 (0.20%) | 5.07 | 5.12 | 178.65K |
| 2016-04-15 | 5.09 | 5.09 | ↑$0.00 (0.00%) | 5.08 | 5.11 | 132.65K |
| 2016-04-14 | 5.10 | 5.09 | ↓$0.01 (-0.20%) | 5.09 | 5.11 | 73.37K |
| 2016-04-13 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.09 | 5.13 | 204.30K |
| 2016-04-12 | 5.09 | 5.10 | ↑$0.01 (0.20%) | 5.09 | 5.12 | 283.52K |
| 2016-04-11 | 5.09 | 5.10 | ↑$0.01 (0.20%) | 5.05 | 5.12 | 708.25K |
| 2016-04-08 | 5.11 | 5.09 | ↓$0.02 (-0.39%) | 5.09 | 5.11 | 169.83K |
| 2016-04-07 | 5.10 | 5.09 | ↓$0.01 (-0.20%) | 5.08 | 5.11 | 212.22K |
| 2016-04-06 | 5.09 | 5.11 | ↑$0.02 (0.39%) | 5.08 | 5.12 | 318.33K |
| 2016-04-05 | 5.06 | 5.08 | ↑$0.02 (0.40%) | 5.06 | 5.10 | 145.70K |
| 2016-04-04 | 5.11 | 5.07 | ↓$0.04 (-0.78%) | 5.05 | 5.11 | 299.29K |
| 2016-04-01 | 5.08 | 5.10 | ↑$0.02 (0.39%) | 5.08 | 5.12 | 113.06K |
| 2016-03-31 | 5.11 | 5.08 | ↓$0.03 (-0.59%) | 5.08 | 5.11 | 170.29K |
| 2016-03-30 | 5.15 | 5.09 | ↓$0.06 (-1.17%) | 5.08 | 5.15 | 253.32K |
| 2016-03-29 | 5.10 | 5.11 | ↑$0.01 (0.20%) | 5.09 | 5.12 | 354.56K |
| 2016-03-28 | 5.15 | 5.10 | ↓$0.05 (-0.97%) | 5.09 | 5.15 | 262.56K |
| 2016-03-24 | 5.09 | 5.12 | ↑$0.03 (0.59%) | 5.09 | 5.14 | 382.79K |
| 2016-03-23 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.09 | 5.14 | 280.11K |
| 2016-03-22 | 5.09 | 5.10 | ↑$0.01 (0.20%) | 5.08 | 5.24 | 168.35K |
| 2016-03-21 | 5.10 | 5.09 | ↓$0.01 (-0.20%) | 5.08 | 5.12 | 186.21K |
| 2016-03-18 | 5.10 | 5.12 | ↑$0.02 (0.39%) | 5.08 | 5.22 | 401.88K |
Create an account or log in to view more rows.
$CRWN never selling
$CRWN coming now
$CRWN Dumping started...
Get out while you can...
$CRWN Ride this train. You won't regret.
$CRWN Shorts are calling in all the favors
$CRWN bag holders for life club
$CRWN to the moon
$CRWN This week or next…huge pop.
$CRWN hmm...
$CRWN oversold! Buy the dip