CROWN MEDIA HLDGS Historical Stock Price

Below is the stock price history for Crown Media Hldgs CRWN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Crown Media Hldgs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Crown Media Hldgs Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-18	1.98	1.99	1.955	1.955	14,773
2013-06-17	1.96	1.98	1.955	1.965	3,445
2013-06-14	1.95	2.00	1.95	1.96	4,097
2013-06-13	1.99	2.00	1.94	1.98	6,465
2013-06-12	1.96	1.96	1.93	1.94	11,536
2013-06-11	1.90	1.935	1.90	1.93	19,932
2013-06-10	1.96	2.00	1.925	1.94	26,619
2013-06-07	2.04	2.04	1.99	2.02	6,301
2013-06-06	1.98	2.03	1.95	2.00	19,893
2013-06-05	2.02	2.06	1.98	2.01	8,380
2013-06-04	2.04	2.065	2.04	2.05	7,422
2013-06-03	2.04	2.06	2.02	2.06	3,240
2013-05-31	2.04	2.075	2.03	2.05	39,204
2013-05-30	2.06	2.07	2.06	2.07	1,507
2013-05-29	2.05	2.06	2.035	2.045	4,609
2013-05-28	2.06	2.07	2.055	2.065	13,185
2013-05-24	2.04	2.06	2.04	2.055	7,351
2013-05-23	2.05	2.06	2.045	2.045	20,921
2013-05-22	2.07	2.07	2.06	2.06	6,787
2013-05-21	2.055	2.06	2.045	2.055	6,693
2013-05-20	2.06	2.07	2.05	2.06	16,274
2013-05-17	2.05	2.06	2.04	2.05	5,291
2013-05-16	2.06	2.07	2.02	2.05	13,830
2013-05-15	2.07	2.07	2.055	2.06	9,428
2013-05-14	2.06	2.08	2.05	2.06	22,597
2013-05-13	2.05	2.07	2.05	2.07	11,265
2013-05-10	2.05	2.07	2.05	2.06	8,453
2013-05-09	2.05	2.05	2.04	2.05	7,658
2013-05-08	2.04	2.05	2.04	2.05	2,090
2013-05-07	2.04	2.05	2.02	2.05	12,789

» More Crown Media Hldgs Stock Price History