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

Crown Crafts Inc (NQ: CRWS )

5.050 -0.060 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2022 5.493 5.542 5.471 5.498 36,674 +0.04(+0.65%)
May 27, 2022 5.453 5.471 5.427 5.462 20,904 +0.04(+0.66%)
May 26, 2022 5.387 5.453 5.383 5.427 13,627 +0.09(+1.67%)
May 25, 2022 5.338 5.409 5.320 5.338 27,948 +0.00(+0.08%)
May 24, 2022 5.391 5.391 5.311 5.334 9,418 -0.02(-0.36%)
May 23, 2022 5.369 5.400 5.302 5.353 14,765 +0.03(+0.62%)
May 20, 2022 5.409 5.409 5.317 5.320 6,511 -0.02(-0.33%)
May 19, 2022 5.295 5.400 5.295 5.338 13,125 +0.03(+0.50%)
May 18, 2022 5.436 5.467 5.302 5.311 22,268 -0.12(-2.12%)
May 17, 2022 5.355 5.436 5.355 5.426 9,319 +0.06(+1.15%)
May 16, 2022 5.400 5.409 5.293 5.364 6,427 -0.01(-0.15%)
May 13, 2022 5.355 5.400 5.352 5.372 4,236 +0.02(+0.32%)
May 12, 2022 5.341 5.364 5.305 5.355 18,060 -0.03(-0.50%)
May 11, 2022 5.391 5.391 5.337 5.382 5,624 +0.04(+0.83%)
May 10, 2022 5.409 5.418 5.338 5.338 13,220 -0.06(-1.15%)
May 09, 2022 5.400 5.435 5.391 5.400 6,665 -0.02(-0.33%)
May 06, 2022 5.489 5.493 5.400 5.418 1,961 -0.06(-1.11%)
May 05, 2022 5.498 5.507 5.400 5.479 11,268 +0.02(+0.30%)
May 04, 2022 5.427 5.507 5.364 5.462 7,098 +0.03(+0.49%)
May 03, 2022 5.489 5.501 5.355 5.436 26,258 -0.08(-1.45%)
May 02, 2022 5.569 5.569 5.355 5.516 33,606 -0.05(-0.96%)
Apr 29, 2022 5.501 5.577 5.413 5.569 8,721 +0.08(+1.46%)
Apr 28, 2022 5.615 5.615 5.364 5.489 27,896 -0.08(-1.44%)
Apr 27, 2022 5.658 5.674 5.569 5.569 24,985 -0.12(-2.03%)
Apr 26, 2022 5.685 5.720 5.653 5.685 21,293 +0.04(+0.63%)
Apr 25, 2022 5.569 5.676 5.569 5.649 5,380 -0.04(-0.63%)
Apr 22, 2022 5.649 5.759 5.649 5.685 11,897 -0.01(-0.16%)
Apr 21, 2022 5.711 5.756 5.694 5.694 4,615 -0.04(-0.62%)
Apr 20, 2022 5.720 5.747 5.702 5.729 5,267 +0.02(+0.31%)
Apr 19, 2022 5.702 5.711 5.640 5.711 14,710 +0.02(+0.31%)
Apr 18, 2022 5.756 5.756 5.649 5.693 3,568 -0.02(-0.31%)
Apr 14, 2022 5.596 5.738 5.596 5.711 4,745 +0.04(+0.71%)
Apr 13, 2022 5.649 5.729 5.631 5.671 20,064 +0.00(+0.08%)
Apr 12, 2022 5.707 5.709 5.649 5.667 6,049 +0.03(+0.47%)
Apr 11, 2022 5.711 5.779 5.605 5.640 26,750 -0.11(-1.86%)
Apr 08, 2022 5.747 5.764 5.720 5.747 6,251 +0.06(+1.09%)
Apr 07, 2022 5.694 5.720 5.649 5.685 17,204 -0.04(-0.62%)
Apr 06, 2022 5.809 5.809 5.711 5.720 14,037 -0.04(-0.62%)
Apr 05, 2022 5.818 5.818 5.729 5.756 12,808 -0.06(-0.99%)
Apr 04, 2022 5.800 5.834 5.784 5.814 22,391 +0.03(+0.54%)
Apr 01, 2022 5.818 5.818 5.716 5.782 4,323 -0.01(-0.15%)
Mar 31, 2022 5.800 5.818 5.791 5.791 2,048 +0.01(+0.15%)
Mar 30, 2022 5.774 5.782 5.747 5.782 9,685 +0.04(+0.62%)
Mar 29, 2022 5.702 5.761 5.702 5.747 10,121 +0.02(+0.31%)
Mar 28, 2022 5.578 5.729 5.578 5.729 20,277 +0.15(+2.71%)
Mar 25, 2022 5.756 5.800 5.400 5.578 101,464 -0.20(-3.54%)
Mar 24, 2022 5.791 5.800 5.747 5.782 10,425 -0.02(-0.31%)
Mar 23, 2022 5.756 5.854 5.756 5.800 18,695 -0.02(-0.31%)
Mar 22, 2022 5.818 5.836 5.747 5.818 23,099 +0.00(+0.00%)
Mar 21, 2022 5.774 5.827 5.774 5.818 13,727 -0.02(-0.30%)
Mar 18, 2022 5.782 5.836 5.782 5.836 11,651 +0.01(+0.15%)
Mar 17, 2022 5.720 5.836 5.720 5.827 4,313 +0.13(+2.34%)
Mar 16, 2022 5.650 5.764 5.650 5.694 13,600 -0.02(-0.31%)
Mar 15, 2022 5.711 5.737 5.694 5.711 9,842 +0.03(+0.46%)
Mar 14, 2022 5.702 5.764 5.632 5.685 17,963 -0.02(-0.31%)
Mar 11, 2022 5.720 5.773 5.606 5.702 64,578 -0.03(-0.46%)
Mar 10, 2022 5.773 5.773 5.685 5.729 16,089 -0.01(-0.15%)
Mar 09, 2022 5.729 5.790 5.676 5.737 20,022 +0.05(+0.93%)
Mar 08, 2022 5.694 5.773 5.609 5.685 42,014 -0.02(-0.31%)
Mar 07, 2022 5.852 5.852 5.685 5.702 53,421 -0.17(-2.84%)
Mar 04, 2022 5.931 5.931 5.799 5.869 17,944 -0.04(-0.60%)
Mar 03, 2022 5.983 6.001 5.887 5.904 23,186 -0.10(-1.61%)
Mar 02, 2022 5.966 6.001 5.897 6.001 26,322 +0.10(+1.64%)
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.