Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Crafts Inc (NQ: CRWS )

4.950 -0.120 (-2.37%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1.592 1.592 1.552 1.552 32,320 -0.04(-2.49%)
May 27, 2010 1.545 1.592 1.545 1.592 21,674 +0.11(+7.20%)
May 26, 2010 1.545 1.547 1.426 1.485 40,362 -0.06(-3.85%)
May 25, 2010 1.552 1.552 1.545 1.545 757 -0.06(-3.70%)
May 24, 2010 1.644 1.644 1.604 1.604 1,767 -0.02(-1.22%)
May 21, 2010 1.612 1.628 1.612 1.624 1,818 +0.06(+4.06%)
May 20, 2010 1.564 1.707 1.545 1.560 13,940 -0.08(-5.06%)
May 19, 2010 1.644 1.644 1.639 1.644 8,332 +0.02(+1.47%)
May 18, 2010 1.639 1.644 1.552 1.620 6,312 +0.05(+3.28%)
May 17, 2010 1.584 1.584 1.545 1.568 3,913 -0.03(-2.16%)
May 14, 2010 1.640 1.640 1.588 1.603 6,249 -0.01(-0.55%)
May 13, 2010 1.588 1.621 1.521 1.612 5,125 -0.03(-1.93%)
May 12, 2010 1.655 1.655 1.630 1.644 4,040 +0.01(+0.48%)
May 11, 2010 1.564 1.659 1.564 1.636 9,554 +0.11(+7.55%)
May 10, 2010 1.548 1.585 1.414 1.521 22,083 -0.04(-2.83%)
May 07, 2010 1.525 1.639 1.434 1.565 14,210 -0.06(-3.61%)
May 05, 2010 1.624 1.624 1.624 1.624 0 +0.03(+1.74%)
May 04, 2010 1.588 1.642 1.588 1.596 20,200 -0.01(-0.74%)
May 03, 2010 1.588 1.644 1.588 1.608 25,247 +0.03(+2.01%)
Apr 30, 2010 1.659 1.659 1.450 1.576 82,555 -0.07(-4.10%)
Apr 29, 2010 1.747 1.750 1.624 1.644 19,197 -0.03(-1.84%)
Apr 28, 2010 1.739 1.739 1.627 1.674 3,156 -0.06(-3.47%)
Apr 27, 2010 1.735 1.735 1.735 1.735 4,797 +0.00(+0.00%)
Apr 26, 2010 1.715 1.739 1.715 1.735 17,677 +0.02(+1.16%)
Apr 22, 2010 1.715 1.715 1.715 1.715 0 +0.03(+1.88%)
Apr 21, 2010 1.485 1.697 1.485 1.683 25,636 -0.08(-4.28%)
Apr 20, 2010 1.624 1.758 1.624 1.758 25,106 +0.11(+6.99%)
Apr 19, 2010 1.414 1.762 1.414 1.644 134,585 +0.16(+10.67%)
Apr 16, 2010 1.453 1.485 1.453 1.485 6,060 +0.00(+0.00%)
Apr 15, 2010 1.457 1.485 1.450 1.485 28,785 +0.02(+1.63%)
Apr 14, 2010 1.477 1.485 1.378 1.461 158,005 +0.03(+1.93%)
Apr 13, 2010 1.347 1.434 1.343 1.434 51,707 +0.09(+6.47%)
Apr 12, 2010 1.335 1.346 1.335 1.346 1,371 +0.02(+1.19%)
Apr 09, 2010 1.343 1.347 1.279 1.331 4,797 +0.05(+4.03%)
Apr 08, 2010 1.275 1.382 1.271 1.279 39,362 -0.04(-3.29%)
Apr 06, 2010 1.323 1.323 1.323 1.323 0 -0.08(-5.91%)
Apr 05, 2010 1.386 1.406 1.295 1.406 44,924 +0.07(+5.03%)
Apr 01, 2010 1.335 1.339 1.339 1.339 757 +0.09(+7.30%)
Mar 31, 2010 1.287 1.355 1.232 1.248 9,090 -0.04(-3.08%)
Mar 30, 2010 1.244 1.311 1.244 1.287 11,486 +0.03(+2.52%)
Mar 29, 2010 1.224 1.299 1.168 1.255 55,204 -0.11(-8.12%)
Mar 26, 2010 1.366 1.385 1.188 1.366 77,383 +0.01(+0.88%)
Mar 25, 2010 1.350 1.358 1.347 1.354 28,532 +0.06(+4.72%)
Mar 24, 2010 1.350 1.350 1.224 1.293 28,224 -0.09(-6.42%)
Mar 22, 2010 1.382 1.382 1.382 1.382 0 -0.00(-0.29%)
Mar 17, 2010 1.386 1.386 1.386 1.386 0 +0.02(+1.74%)
Mar 16, 2010 1.386 1.386 1.347 1.362 3,537 -0.02(-1.66%)
Mar 15, 2010 1.386 1.386 1.378 1.385 9,872 +0.01(+0.81%)
Mar 12, 2010 1.374 1.378 1.374 1.374 11,741 -0.00(-0.29%)
Mar 11, 2010 1.382 1.382 1.366 1.378 8,095 +0.00(+0.00%)
Mar 10, 2010 1.374 1.386 1.374 1.378 15,397 +0.01(+0.87%)
Mar 09, 2010 1.378 1.378 1.343 1.366 41,111 +0.02(+1.75%)
Mar 08, 2010 1.362 1.362 1.343 1.343 1,480 -0.04(-2.57%)
Mar 05, 2010 1.378 1.378 1.374 1.378 3,301 +0.00(+0.00%)
Mar 04, 2010 1.378 1.378 1.284 1.378 3,047 +0.00(+0.29%)
Mar 03, 2010 1.351 1.374 1.351 1.374 25,320 +0.02(+1.16%)
Mar 02, 2010 1.339 1.358 1.319 1.358 46,549 +0.03(+2.07%)
Mar 01, 2010 1.280 1.331 1.280 1.331 5,587 +0.06(+4.64%)
Feb 26, 2010 1.276 1.284 1.272 1.272 16,507 -0.01(-0.61%)
Feb 25, 2010 1.272 1.280 1.272 1.280 33,015 +0.00(+0.31%)
Feb 24, 2010 1.122 1.279 1.122 1.276 15,225 +0.17(+15.30%)
Feb 19, 2010 1.004 1.106 1.106 1.106 8,380 -0.07(-6.33%)
Feb 18, 2010 1.217 1.217 1.181 1.181 12,738 -0.04(-3.54%)
Feb 17, 2010 1.213 1.280 1.213 1.225 4,825 +0.01(+0.97%)
Feb 16, 2010 1.181 1.258 1.181 1.213 50,737 +0.04(+3.01%)
Feb 12, 2010 1.158 1.177 1.177 1.177 16,761 +0.00(+0.00%)
Feb 11, 2010 1.162 1.181 1.158 1.177 56,044 +0.02(+1.70%)
Feb 10, 2010 1.103 1.158 1.103 1.158 45,807 +0.07(+6.14%)
Feb 09, 2010 1.016 1.103 1.016 1.091 3,555 +0.07(+7.36%)
Feb 08, 2010 1.016 1.016 1.016 1.016 4,810 -0.05(-4.45%)
Feb 03, 2010 1.079 1.063 1.063 1.063 12,698 +0.00(+0.00%)
Feb 02, 2010 1.063 1.063 1.063 1.063 8,634 +0.05(+4.65%)
Jan 27, 2010 1.016 1.016 1.016 1.016 2,539 -0.02(-1.52%)
Jan 20, 2010 1.032 1.032 1.032 1.032 3,047 -0.01(-0.76%)
Jan 13, 2010 1.024 1.040 1.040 1.040 1,777 +0.00(+0.00%)
Jan 11, 2010 1.043 1.040 1.040 1.040 4,317 -0.08(-7.21%)
Jan 05, 2010 1.040 1.120 1.120 1.120 3,555 +0.02(+1.61%)
Jan 04, 2010 1.041 1.102 1.041 1.102 4,647 +0.10(+9.59%)
Dec 31, 2009 1.040 1.006 1.006 1.006 4,571 -0.05(-4.31%)
Dec 30, 2009 1.045 1.051 1.043 1.051 2,006 +0.01(+0.76%)
Dec 28, 2009 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Dec 21, 2009 1.024 1.043 1.043 1.043 3,809 +0.02(+1.92%)
Dec 18, 2009 1.024 1.024 1.024 1.024 546 +0.00(+0.00%)
Dec 15, 2009 1.024 1.024 1.024 1.024 7,618 +0.00(+0.00%)
Dec 09, 2009 1.024 1.024 1.024 1.024 0 +0.00(+0.00%)
Dec 08, 2009 1.083 1.083 1.024 1.024 10,575 -0.06(-5.46%)
Dec 04, 2009 1.083 1.083 1.083 1.083 0 -0.00(-0.36%)
Dec 03, 2009 1.087 1.087 1.087 1.087 253 +0.00(+0.00%)
Dec 02, 2009 1.087 1.087 1.087 1.087 274 -0.09(-8.00%)
Nov 30, 2009 1.181 1.181 1.181 1.181 2,285 +0.09(+7.91%)
Nov 27, 2009 1.095 1.095 1.095 1.095 253 -0.07(-6.08%)
Nov 24, 2009 1.083 1.166 1.166 1.166 761 +0.08(+7.64%)
Nov 23, 2009 1.103 1.142 1.083 1.083 320,757 -0.02(-1.79%)
Nov 20, 2009 1.103 1.103 1.103 1.103 2,539 -0.04(-3.45%)
Nov 18, 2009 1.142 1.142 1.142 1.142 14,222 +0.03(+2.49%)
Nov 17, 2009 1.103 1.114 1.103 1.114 5,587 +0.01(+1.05%)
Nov 16, 2009 1.103 1.103 1.103 1.103 474 -0.03(-2.44%)
Nov 13, 2009 1.142 1.130 1.130 1.130 0 -0.01(-1.03%)
Nov 12, 2009 1.181 1.181 1.126 1.142 30,577 -0.08(-6.75%)
Nov 11, 2009 0.9883 1.252 0.9883 1.225 40,789 -0.00(-0.32%)
Nov 10, 2009 1.276 1.378 1.229 1.229 8,756 +0.04(+2.97%)
Nov 06, 2009 1.193 1.193 1.193 1.193 0 +0.01(+0.66%)
Nov 05, 2009 1.236 1.236 1.185 1.185 2,397 -0.17(-12.75%)
Nov 04, 2009 1.146 1.374 1.142 1.358 20,243 +0.03(+2.37%)
Nov 03, 2009 1.154 1.327 1.147 1.327 1,955 +0.16(+13.47%)
Nov 02, 2009 1.142 1.358 1.142 1.169 14,013 +0.02(+1.37%)
Oct 30, 2009 1.181 1.240 1.150 1.154 6,887 -0.01(-1.01%)
Oct 29, 2009 1.154 1.295 1.142 1.166 7,885 +0.02(+2.07%)
Oct 28, 2009 1.166 1.181 1.142 1.142 202,994 -0.06(-4.89%)
Oct 27, 2009 1.181 1.319 1.181 1.201 14,983 +0.08(+6.98%)
Oct 26, 2009 1.142 1.142 1.122 1.122 13,206 -0.02(-2.07%)
Oct 23, 2009 1.146 1.146 1.146 1.146 7,618 -0.06(-5.21%)
Oct 20, 2009 1.209 1.209 1.209 1.209 0 -0.05(-4.06%)
Oct 19, 2009 1.260 1.260 1.241 1.260 22,760 +0.04(+3.23%)
Oct 16, 2009 1.260 1.260 1.221 1.221 64,811 +0.04(+3.33%)
Oct 15, 2009 1.118 1.221 1.118 1.181 65,014 +0.12(+11.11%)
Oct 13, 2009 1.063 1.063 1.063 1.063 55,364 +0.08(+8.00%)
Oct 09, 2009 0.9844 0.9844 0.9844 0.9844 0 -0.04(-3.85%)
Oct 06, 2009 1.024 1.024 1.024 1.024 0 -0.06(-5.45%)
Oct 01, 2009 1.083 1.083 1.083 1.083 0 +0.00(+0.00%)
Sep 30, 2009 1.083 1.083 1.083 1.083 558 +0.00(+0.00%)
Sep 21, 2009 1.083 1.083 1.083 1.083 5,333 -0.05(-4.46%)
Sep 17, 2009 1.134 1.133 1.133 1.133 4,924 +0.05(+4.67%)
Sep 14, 2009 1.083 1.083 1.083 1.083 507 -0.10(-8.33%)
Sep 10, 2009 1.181 1.181 1.181 1.181 761 +0.14(+13.20%)
Sep 09, 2009 1.028 1.083 1.028 1.043 7,618 +0.00(+0.00%)
Sep 08, 2009 1.043 1.043 1.043 1.043 761 +0.00(+0.00%)
Sep 03, 2009 1.043 1.043 1.043 1.043 1,015 -0.06(-5.36%)
Aug 25, 2009 1.103 1.103 1.103 1.103 0 +0.02(+1.82%)
Aug 24, 2009 1.028 1.102 1.028 1.083 15,237 -0.07(-6.14%)
Aug 20, 2009 1.154 1.154 1.154 1.154 1,523 +0.03(+2.81%)
Aug 19, 2009 1.122 1.122 1.122 1.122 507 +0.00(+0.00%)
Aug 18, 2009 1.106 1.122 1.103 1.122 73,903 +0.00(+0.00%)
Aug 17, 2009 1.217 1.217 1.118 1.122 119,840 -0.02(-1.72%)
Aug 13, 2009 1.122 1.142 1.142 1.142 116,061 -0.05(-3.97%)
Aug 12, 2009 1.181 1.189 1.181 1.189 10,158 -0.03(-2.58%)
Aug 11, 2009 1.217 1.221 1.217 1.221 10,158 +0.07(+5.80%)
Aug 06, 2009 1.142 1.154 1.154 1.154 17,777 +0.01(+1.04%)
Aug 04, 2009 1.142 1.142 1.142 1.142 1,015 -0.01(-1.02%)
Aug 03, 2009 1.154 1.154 1.154 1.154 3,809 -0.01(-0.98%)
Jul 23, 2009 1.122 1.165 1.165 1.165 2,285 +0.00(+0.30%)
Jul 22, 2009 1.162 1.162 1.162 1.162 3,758 +0.04(+3.51%)
Jul 21, 2009 1.122 1.122 1.122 1.122 1,523 +0.00(+0.00%)
Jul 20, 2009 1.144 1.144 1.122 1.122 5,079 -0.10(-8.06%)
Jul 17, 2009 1.142 1.221 1.142 1.221 9,800 -0.01(-0.64%)
Jul 16, 2009 1.229 1.229 1.189 1.229 7,458 +0.04(+3.31%)
Jul 15, 2009 1.148 1.201 1.142 1.189 4,317 -0.03(-2.58%)
Jul 13, 2009 1.288 1.221 1.221 1.221 2,539 -0.07(-5.20%)
Jul 10, 2009 1.288 1.288 1.288 1.288 474 +0.01(+0.62%)
Jul 09, 2009 1.280 1.280 1.280 1.280 507 +0.04(+3.17%)
Jul 07, 2009 1.240 1.240 1.240 1.240 0 -0.04(-3.08%)
Jul 06, 2009 1.315 1.315 1.279 1.280 4,497 +0.14(+12.06%)
Jul 02, 2009 1.142 1.142 1.142 1.142 3,301 +0.00(+0.00%)
Jul 01, 2009 1.146 1.150 1.142 1.142 11,387 +0.00(+0.00%)
Jun 30, 2009 1.016 1.319 1.016 1.142 30,470 -0.13(-10.04%)
Jun 29, 2009 1.138 1.486 1.087 1.269 59,216 +0.38(+43.27%)
Jun 26, 2009 0.8663 0.9135 0.8663 0.8859 14,983 +0.06(+7.14%)
Jun 25, 2009 0.8269 0.8269 0.8269 0.8269 2,341 +0.00(+0.00%)
Jun 24, 2009 0.8269 0.8269 0.8269 0.8269 8,182 +0.02(+2.44%)
Jun 22, 2009 0.8072 0.8072 0.8072 0.8072 1,015 +0.02(+1.99%)
Jun 10, 2009 0.7914 0.7914 0.7914 0.7914 4,149 +0.00(+0.00%)
Jun 09, 2009 0.7914 0.8111 0.7914 0.7914 45,205 -0.02(-1.95%)
Jun 04, 2009 0.8663 0.8663 0.8072 0.8072 6,603 -0.06(-6.82%)
Jun 02, 2009 0.8663 0.8663 0.8663 0.8663 13,952 +0.10(+12.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.