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. The Crown Media Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crown Media Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-29 5.08 5.08 5.05 5.07 11,507
2016-04-28 5.09 5.09 5.07 5.07 21,444
2016-04-27 5.09 5.09 5.06 5.085 22,317
2016-04-26 5.08 5.09 5.05 5.07 3,963
2016-04-25 5.08 5.08 5.07 5.08 7,822
2016-04-22 5.095 5.11 5.08 5.09 20,970
2016-04-21 5.09 5.10 5.08 5.09 31,910
2016-04-20 5.10 5.10 5.08 5.09 20,623
2016-04-19 5.10 5.11 5.09 5.10 36,036
2016-04-18 5.09 5.12 5.07 5.09 33,391
2016-04-15 5.09 5.11 5.08 5.09 9,019
2016-04-14 5.11 5.11 5.09 5.10 5,400
2016-04-13 5.12 5.13 5.09 5.095 16,224
2016-04-12 5.09 5.12 5.09 5.09 11,787
2016-04-11 5.09 5.11 5.08 5.10 26,635
2016-04-08 5.11 5.11 5.09 5.10 12,080
2016-04-07 5.10 5.10 5.09 5.095 16,374
2016-04-06 5.09 5.12 5.08 5.11 7,790
2016-04-05 5.06 5.09 5.06 5.08 11,217
2016-04-04 5.09 5.09 5.05 5.08 28,009
2016-04-01 5.08 5.095 5.08 5.095 3,875
2016-03-31 5.10 5.10 5.08 5.085 10,588
2016-03-30 5.10 5.10 5.08 5.09 20,987
2016-03-29 5.10 5.115 5.09 5.10 11,052
2016-03-28 5.12 5.12 5.09 5.10 15,746
2016-03-24 5.09 5.13 5.09 5.13 39,220
2016-03-23 5.12 5.14 5.09 5.11 20,941
2016-03-22 5.13 5.17 5.08 5.11 23,458
2016-03-21 5.08 5.12 5.08 5.09 8,488
2016-03-18 5.10 5.21 5.09 5.13 6,461

» More Crown Media Hldgs Stock Price History

To see other companies like Crown Media Hldgs (CRWN), view our stock market today for news, and other data.