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

Crown Crafts Inc (NQ: CRWS )

5.185 +0.090 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 2.081 2.130 2.011 2.102 21,880 +0.02(+1.20%)
Dec 30, 2010 2.170 2.170 1.958 2.077 78,868 -0.15(-6.60%)
Dec 29, 2010 2.219 2.223 2.219 2.223 1,340 +0.04(+1.87%)
Dec 28, 2010 2.183 2.215 2.183 2.183 5,272 +0.03(+1.52%)
Dec 27, 2010 2.183 2.183 2.150 2.150 4,987 -0.00(-0.19%)
Dec 23, 2010 2.215 2.215 2.146 2.154 1,441 -0.07(-3.12%)
Dec 22, 2010 2.244 2.260 2.191 2.224 17,986 +0.00(+0.00%)
Dec 21, 2010 2.256 2.256 2.224 2.224 8,811 -0.02(-0.91%)
Dec 20, 2010 2.240 2.285 2.191 2.244 14,949 +0.04(+1.85%)
Dec 17, 2010 2.146 2.203 2.122 2.203 13,574 +0.08(+3.85%)
Dec 16, 2010 2.113 2.122 2.089 2.122 39,423 +0.04(+1.96%)
Dec 15, 2010 2.081 2.081 2.048 2.081 13,726 -0.00(-0.14%)
Dec 14, 2010 2.109 2.109 2.084 2.084 4,865 -0.03(-1.41%)
Dec 13, 2010 2.113 2.113 2.113 2.113 963 +0.02(+0.97%)
Dec 10, 2010 2.044 2.097 2.040 2.093 2,705 +0.05(+2.40%)
Dec 08, 2010 2.097 2.044 2.044 2.044 6,127 -0.00(-0.20%)
Dec 07, 2010 2.072 2.113 2.048 2.048 10,170 -0.02(-1.18%)
Dec 06, 2010 2.105 2.113 2.034 2.072 16,443 +0.04(+2.00%)
Dec 03, 2010 1.951 2.032 1.951 2.032 5,413 +0.00(+0.00%)
Dec 02, 2010 2.030 2.032 2.028 2.032 6,147 -0.01(-0.40%)
Dec 01, 2010 1.993 2.052 1.991 2.040 36,784 -0.01(-0.39%)
Nov 30, 2010 1.991 2.048 1.971 2.048 37,700 +0.08(+3.92%)
Nov 29, 2010 2.032 2.109 1.955 1.971 6,887 -0.10(-4.90%)
Nov 24, 2010 2.072 2.072 2.072 2.072 0 -0.01(-0.39%)
Nov 23, 2010 2.121 2.121 2.077 2.081 4,429 -0.03(-1.54%)
Nov 22, 2010 2.109 2.113 2.109 2.113 738 +0.00(+0.14%)
Nov 19, 2010 2.137 2.142 2.093 2.110 9,356 -0.02(-0.72%)
Nov 18, 2010 2.166 2.247 2.121 2.125 23,865 +0.01(+0.58%)
Nov 17, 2010 2.178 2.178 2.113 2.113 2,054 -0.05(-2.25%)
Nov 16, 2010 2.133 2.214 2.129 2.162 9,693 +0.00(+0.00%)
Nov 15, 2010 2.142 2.190 2.093 2.162 27,406 +0.03(+1.33%)
Nov 12, 2010 2.129 2.166 2.125 2.133 4,451 +0.00(+0.18%)
Nov 11, 2010 2.129 2.130 2.129 2.130 2,706 -0.04(-2.04%)
Nov 10, 2010 2.247 2.324 2.158 2.174 9,491 -0.10(-4.46%)
Nov 09, 2010 2.247 2.296 2.247 2.276 39,004 +0.06(+2.60%)
Nov 08, 2010 2.215 2.324 2.194 2.218 50,388 -0.03(-1.48%)
Nov 05, 2010 2.133 2.292 2.133 2.251 23,653 +0.12(+5.52%)
Nov 04, 2010 2.158 2.202 2.133 2.133 12,648 -0.02(-1.13%)
Nov 03, 2010 2.142 2.158 2.135 2.158 1,712 +0.00(+0.00%)
Nov 02, 2010 2.141 2.200 2.137 2.158 8,859 -0.04(-1.67%)
Nov 01, 2010 2.215 2.215 2.154 2.194 11,169 -0.04(-2.00%)
Oct 29, 2010 2.243 2.296 2.239 2.239 3,691 +0.00(+0.18%)
Oct 28, 2010 2.150 2.337 2.150 2.235 16,782 +0.01(+0.55%)
Oct 27, 2010 2.349 2.349 2.178 2.223 6,582 -0.09(-3.87%)
Oct 25, 2010 2.235 2.377 2.190 2.312 30,497 +0.08(+3.45%)
Oct 22, 2010 2.235 2.235 2.133 2.235 9,353 +0.03(+1.51%)
Oct 21, 2010 2.222 2.231 2.133 2.202 3,595 +0.06(+3.00%)
Oct 20, 2010 2.133 2.235 2.133 2.137 29,596 +0.00(+0.19%)
Oct 19, 2010 2.133 2.154 2.133 2.133 79,485 -0.00(-0.19%)
Oct 18, 2010 2.133 2.162 2.133 2.137 295,291 +0.00(+0.00%)
Oct 14, 2010 2.133 2.137 2.137 2.137 246,084 +0.00(+0.19%)
Oct 13, 2010 2.133 2.142 2.113 2.133 94,757 +0.03(+1.35%)
Oct 12, 2010 2.052 2.133 2.052 2.105 984 +0.07(+3.19%)
Oct 11, 2010 2.154 2.154 2.040 2.040 167,480 -0.05(-2.52%)
Oct 08, 2010 2.052 2.113 2.052 2.093 83,742 +0.04(+1.98%)
Oct 07, 2010 2.032 2.093 2.032 2.052 153,667 +0.02(+1.20%)
Oct 06, 2010 2.154 2.154 1.991 2.028 16,266 +0.04(+1.84%)
Oct 05, 2010 1.967 2.072 1.967 1.991 21,785 +0.03(+1.45%)
Oct 04, 2010 2.011 2.032 1.963 1.963 24,770 -0.02(-0.82%)
Oct 01, 2010 1.983 1.983 1.963 1.979 1,929 +0.02(+1.25%)
Sep 29, 2010 1.955 1.955 1.955 1.955 3,445 -0.00(-0.21%)
Sep 28, 2010 1.959 1.959 1.910 1.959 3,248 +0.05(+2.55%)
Sep 27, 2010 1.910 1.910 1.906 1.910 1,279 -0.03(-1.67%)
Sep 24, 2010 1.869 1.942 1.869 1.942 7,382 +0.04(+2.36%)
Sep 23, 2010 1.898 1.898 1.898 1.898 5,413 -0.01(-0.64%)
Sep 22, 2010 1.869 1.910 1.869 1.910 16,032 +0.04(+2.17%)
Sep 21, 2010 1.849 1.869 1.845 1.869 10,013 +0.04(+2.11%)
Sep 20, 2010 1.829 1.861 1.808 1.831 19,110 -0.01(-0.55%)
Sep 17, 2010 1.841 1.910 1.808 1.841 18,535 +0.00(+0.00%)
Sep 15, 2010 1.829 1.869 1.829 1.841 5,231 +0.01(+0.67%)
Sep 14, 2010 1.792 1.829 1.747 1.829 16,421 +0.01(+0.45%)
Sep 13, 2010 1.816 1.829 1.747 1.821 44,787 +0.00(+0.00%)
Sep 10, 2010 1.800 1.821 1.800 1.821 3,159 +0.07(+4.19%)
Sep 09, 2010 1.755 1.772 1.747 1.747 25,100 -0.01(-0.46%)
Sep 07, 2010 1.747 1.755 1.755 1.755 5,438 -0.05(-2.91%)
Sep 03, 2010 1.760 1.816 1.760 1.808 3,990 +0.00(+0.22%)
Sep 01, 2010 1.739 1.804 1.804 1.804 33,622 -0.01(-0.67%)
Aug 31, 2010 1.768 1.901 1.764 1.816 8,729 +0.00(+0.00%)
Aug 30, 2010 1.760 1.816 1.760 1.816 981 +0.00(+0.00%)
Aug 27, 2010 1.760 1.816 1.760 1.816 12,113 -0.00(-0.22%)
Aug 26, 2010 1.812 1.820 1.760 1.820 31,793 +0.00(+0.00%)
Aug 25, 2010 1.816 1.820 1.808 1.820 34,369 +0.01(+0.45%)
Aug 24, 2010 1.816 1.816 1.804 1.812 14,156 +0.00(+0.00%)
Aug 23, 2010 1.812 1.816 1.739 1.812 25,476 +0.00(+0.00%)
Aug 20, 2010 1.760 1.820 1.760 1.812 20,272 +0.05(+2.99%)
Aug 19, 2010 1.760 1.857 1.760 1.760 4,450 -0.04(-2.25%)
Aug 18, 2010 1.780 1.800 1.719 1.800 8,343 +0.06(+3.49%)
Aug 17, 2010 1.747 1.747 1.739 1.739 8,927 -0.01(-0.46%)
Aug 16, 2010 1.743 1.747 1.719 1.747 7,169 -0.05(-2.70%)
Aug 13, 2010 1.812 1.820 1.780 1.796 26,247 -0.02(-1.33%)
Aug 12, 2010 1.788 1.820 1.719 1.820 22,848 +0.02(+0.89%)
Aug 11, 2010 1.832 1.832 1.739 1.804 92,372 -0.00(-0.22%)
Aug 10, 2010 1.893 1.893 1.768 1.808 34,883 +0.07(+4.20%)
Aug 09, 2010 1.788 1.788 1.719 1.735 15,332 -0.05(-2.94%)
Aug 06, 2010 1.832 1.832 1.768 1.788 10,235 +0.02(+1.14%)
Aug 05, 2010 1.853 1.857 1.768 1.768 9,582 +0.01(+0.69%)
Aug 04, 2010 1.877 1.877 1.755 1.755 10,136 +0.04(+2.12%)
Aug 03, 2010 1.760 1.772 1.719 1.719 28,851 +0.02(+0.95%)
Aug 02, 2010 1.703 1.758 1.703 1.703 19,046 -0.04(-2.09%)
Jul 30, 2010 1.707 1.759 1.707 1.739 7,317 +0.08(+4.88%)
Jul 29, 2010 1.707 1.707 1.658 1.658 3,955 -0.05(-2.84%)
Jul 28, 2010 1.679 1.707 1.679 1.707 4,202 +0.00(+0.00%)
Jul 27, 2010 1.695 1.707 1.691 1.707 12,544 +0.09(+5.50%)
Jul 26, 2010 1.671 1.691 1.618 1.618 16,865 -0.06(-3.61%)
Jul 23, 2010 1.658 1.699 1.658 1.679 8,655 +0.05(+3.23%)
Jul 22, 2010 1.699 1.699 1.626 1.626 803 -0.06(-3.36%)
Jul 21, 2010 1.658 1.683 1.658 1.683 741 +0.07(+4.52%)
Jul 20, 2010 1.586 1.610 1.586 1.610 1,409 +0.04(+2.31%)
Jul 19, 2010 1.638 1.638 1.573 1.573 38,119 -0.04(-2.75%)
Jul 16, 2010 1.679 1.679 1.618 1.618 5,933 -0.08(-4.99%)
Jul 15, 2010 1.658 1.707 1.658 1.703 6,180 +0.04(+2.68%)
Jul 14, 2010 1.626 1.679 1.626 1.658 9,303 +0.02(+1.36%)
Jul 13, 2010 1.667 1.667 1.633 1.636 4,489 -0.07(-4.37%)
Jul 12, 2010 1.667 1.719 1.667 1.711 8,227 +0.08(+5.22%)
Jul 09, 2010 1.626 1.626 1.622 1.626 2,719 -0.01(-0.50%)
Jul 08, 2010 1.683 1.751 1.618 1.634 14,415 -0.07(-4.26%)
Jul 07, 2010 1.618 1.715 1.618 1.707 12,113 +0.08(+4.97%)
Jul 06, 2010 1.622 1.699 1.614 1.626 85,153 +0.01(+0.50%)
Jul 02, 2010 1.695 1.715 1.618 1.618 19,513 -0.06(-3.61%)
Jul 01, 2010 1.602 1.679 1.569 1.679 11,303 +0.02(+0.97%)
Jun 30, 2010 1.620 1.662 1.618 1.662 18,541 -0.00(-0.24%)
Jun 29, 2010 1.857 1.857 1.618 1.667 35,464 -0.06(-3.29%)
Jun 25, 2010 1.707 1.723 1.632 1.723 8,047 +0.03(+1.67%)
Jun 24, 2010 1.711 1.711 1.650 1.695 12,153 -0.02(-0.95%)
Jun 23, 2010 1.715 1.719 1.707 1.711 11,866 +0.06(+3.42%)
Jun 22, 2010 1.658 1.699 1.654 1.654 5,265 +0.04(+2.25%)
Jun 21, 2010 1.586 1.646 1.586 1.618 4,739 -0.04(-2.44%)
Jun 18, 2010 1.594 1.658 1.594 1.658 17,946 +0.08(+5.13%)
Jun 17, 2010 1.614 1.618 1.578 1.578 17,048 +0.00(+0.00%)
Jun 16, 2010 1.634 1.675 1.578 1.578 21,817 +0.03(+1.83%)
Jun 15, 2010 1.533 1.618 1.533 1.549 16,989 -0.05(-3.04%)
Jun 14, 2010 1.618 1.618 1.545 1.598 19,530 +0.02(+1.28%)
Jun 11, 2010 1.582 1.582 1.578 1.578 2,225 -0.04(-2.50%)
Jun 10, 2010 1.626 1.626 1.618 1.618 3,762 -0.04(-2.44%)
Jun 09, 2010 1.618 1.699 1.618 1.658 9,340 +0.09(+5.67%)
Jun 08, 2010 1.569 1.569 1.569 1.569 2,484 -0.03(-2.01%)
Jun 07, 2010 1.569 1.602 1.569 1.602 5,047 +0.00(+0.25%)
Jun 04, 2010 1.569 1.598 1.469 1.598 23,448 +0.01(+0.51%)
Jun 03, 2010 1.590 1.591 1.590 1.590 15,406 -0.02(-1.25%)
Jun 02, 2010 1.581 1.610 1.569 1.610 17,954 +0.00(+0.00%)
Jun 01, 2010 1.615 1.618 1.581 1.610 31,932 +0.03(+2.04%)
May 28, 2010 1.618 1.618 1.577 1.577 31,807 -0.04(-2.49%)
May 27, 2010 1.569 1.618 1.569 1.618 21,331 +0.11(+7.20%)
May 26, 2010 1.569 1.571 1.449 1.509 39,722 -0.06(-3.85%)
May 25, 2010 1.577 1.577 1.569 1.569 745 -0.06(-3.70%)
May 24, 2010 1.670 1.670 1.630 1.630 1,739 -0.02(-1.22%)
May 21, 2010 1.638 1.654 1.638 1.650 1,789 +0.06(+4.06%)
May 20, 2010 1.590 1.734 1.569 1.586 13,719 -0.08(-5.06%)
May 19, 2010 1.670 1.670 1.665 1.670 8,200 +0.02(+1.47%)
May 18, 2010 1.665 1.670 1.577 1.646 6,212 +0.05(+3.28%)
May 17, 2010 1.610 1.610 1.569 1.594 3,851 -0.04(-2.16%)
May 14, 2010 1.666 1.666 1.614 1.629 6,150 -0.01(-0.55%)
May 13, 2010 1.614 1.647 1.545 1.638 5,044 -0.03(-1.93%)
May 12, 2010 1.682 1.682 1.656 1.670 3,975 +0.01(+0.48%)
May 11, 2010 1.590 1.686 1.590 1.662 9,403 +0.12(+7.55%)
May 10, 2010 1.572 1.610 1.437 1.545 21,733 -0.05(-2.83%)
May 07, 2010 1.549 1.665 1.457 1.590 13,985 -0.06(-3.61%)
May 05, 2010 1.650 1.650 1.650 1.650 0 +0.03(+1.74%)
May 04, 2010 1.614 1.668 1.614 1.622 19,879 -0.01(-0.74%)
May 03, 2010 1.614 1.670 1.614 1.634 24,847 +0.03(+2.01%)
Apr 30, 2010 1.686 1.686 1.473 1.602 81,246 -0.07(-4.10%)
Apr 29, 2010 1.775 1.779 1.650 1.670 18,893 -0.03(-1.84%)
Apr 28, 2010 1.767 1.767 1.653 1.701 3,106 -0.06(-3.47%)
Apr 27, 2010 1.763 1.763 1.763 1.763 4,721 +0.00(+0.00%)
Apr 26, 2010 1.742 1.767 1.742 1.763 17,397 +0.02(+1.15%)
Apr 22, 2010 1.742 1.742 1.742 1.742 0 +0.03(+1.88%)
Apr 21, 2010 1.509 1.724 1.509 1.710 25,230 -0.08(-4.28%)
Apr 20, 2010 1.650 1.787 1.650 1.787 24,708 +0.12(+6.99%)
Apr 19, 2010 1.437 1.791 1.437 1.670 132,452 +0.16(+10.67%)
Apr 16, 2010 1.477 1.509 1.477 1.509 5,963 +0.00(+0.00%)
Apr 15, 2010 1.481 1.509 1.473 1.509 28,328 +0.02(+1.63%)
Apr 14, 2010 1.501 1.509 1.400 1.485 155,500 +0.03(+1.93%)
Apr 13, 2010 1.368 1.457 1.364 1.457 50,887 +0.09(+6.47%)
Apr 12, 2010 1.356 1.368 1.356 1.368 1,349 +0.02(+1.19%)
Apr 09, 2010 1.364 1.368 1.300 1.352 4,721 +0.05(+4.02%)
Apr 08, 2010 1.296 1.404 1.292 1.300 38,738 -0.04(-3.29%)
Apr 06, 2010 1.344 1.344 1.344 1.344 0 -0.08(-5.92%)
Apr 05, 2010 1.408 1.429 1.316 1.429 44,212 +0.07(+5.03%)
Apr 01, 2010 1.356 1.360 1.360 1.360 745 +0.09(+7.30%)
Mar 31, 2010 1.308 1.377 1.252 1.268 8,945 -0.04(-3.08%)
Mar 30, 2010 1.264 1.332 1.264 1.308 11,304 +0.03(+2.52%)
Mar 29, 2010 1.243 1.320 1.187 1.276 54,329 -0.11(-8.12%)
Mar 26, 2010 1.388 1.408 1.207 1.388 76,157 +0.01(+0.88%)
Mar 25, 2010 1.372 1.380 1.368 1.376 28,080 +0.06(+4.72%)
Mar 24, 2010 1.372 1.372 1.244 1.314 27,777 -0.09(-6.42%)
Mar 22, 2010 1.404 1.404 1.404 1.404 0 -0.00(-0.29%)
Mar 17, 2010 1.408 1.408 1.408 1.408 0 +0.02(+1.74%)
Mar 16, 2010 1.408 1.408 1.368 1.384 3,481 -0.02(-1.66%)
Mar 15, 2010 1.408 1.408 1.400 1.408 9,716 +0.01(+0.81%)
Mar 12, 2010 1.396 1.400 1.396 1.396 11,555 -0.00(-0.29%)
Mar 11, 2010 1.404 1.404 1.388 1.400 7,966 +0.00(+0.00%)
Mar 10, 2010 1.396 1.408 1.396 1.400 15,153 +0.01(+0.87%)
Mar 09, 2010 1.400 1.400 1.364 1.388 40,460 +0.02(+1.75%)
Mar 08, 2010 1.384 1.384 1.364 1.364 1,457 -0.04(-2.57%)
Mar 05, 2010 1.400 1.400 1.396 1.400 3,249 +0.00(+0.00%)
Mar 04, 2010 1.400 1.400 1.304 1.400 2,999 +0.00(+0.29%)
Mar 03, 2010 1.372 1.396 1.372 1.396 24,918 +0.02(+1.16%)
Mar 02, 2010 1.360 1.380 1.340 1.380 45,811 +0.03(+2.07%)
Mar 01, 2010 1.300 1.352 1.300 1.352 5,498 +0.06(+4.64%)
Feb 26, 2010 1.296 1.304 1.292 1.292 16,246 -0.01(-0.62%)
Feb 25, 2010 1.292 1.300 1.292 1.300 32,492 +0.00(+0.31%)
Feb 24, 2010 1.140 1.299 1.140 1.296 14,983 +0.17(+15.30%)
Feb 19, 2010 1.020 1.124 1.124 1.124 8,247 -0.08(-6.33%)
Feb 18, 2010 1.236 1.236 1.200 1.200 12,536 -0.04(-3.54%)
Feb 17, 2010 1.232 1.300 1.232 1.244 4,748 +0.01(+0.97%)
Feb 16, 2010 1.200 1.278 1.200 1.232 49,932 +0.04(+3.01%)
Feb 12, 2010 1.176 1.196 1.196 1.196 16,495 +0.00(+0.00%)
Feb 11, 2010 1.180 1.200 1.176 1.196 55,156 +0.02(+1.70%)
Feb 10, 2010 1.120 1.176 1.120 1.176 45,081 +0.07(+6.14%)
Feb 09, 2010 1.032 1.120 1.032 1.108 3,499 +0.08(+7.36%)
Feb 08, 2010 1.032 1.032 1.032 1.032 4,733 -0.05(-4.45%)
Feb 03, 2010 1.096 1.080 1.080 1.080 12,496 +0.00(+0.00%)
Feb 02, 2010 1.080 1.080 1.080 1.080 8,497 +0.05(+4.65%)
Jan 27, 2010 1.032 1.032 1.032 1.032 2,499 -0.02(-1.52%)
Jan 20, 2010 1.048 1.048 1.048 1.048 2,999 -0.01(-0.76%)
Jan 13, 2010 1.040 1.056 1.056 1.056 1,749 +0.00(+0.00%)
Jan 11, 2010 1.060 1.056 1.056 1.056 4,248 -0.08(-7.21%)
Jan 05, 2010 1.056 1.138 1.138 1.138 3,499 +0.02(+1.61%)
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.