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

Crown Crafts Inc (NQ: CRWS )

4.840 +0.060 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 1.994 2.018 1.988 1.988 2,235 +0.01(+0.73%)
Jul 28, 2011 1.965 1.994 1.949 1.973 5,594 +0.00(+0.00%)
Jul 27, 2011 1.965 1.994 1.953 1.973 16,052 +0.01(+0.39%)
Jul 26, 2011 1.957 1.990 1.936 1.966 18,054 -0.03(-1.41%)
Jul 25, 2011 1.998 2.006 1.932 1.994 39,164 -0.02(-1.22%)
Jul 21, 2011 2.023 2.019 2.019 2.019 5,594 -0.01(-0.41%)
Jul 20, 2011 1.994 2.027 1.994 2.027 2,189 +0.01(+0.71%)
Jul 19, 2011 1.994 2.013 1.994 2.013 4,256 +0.01(+0.72%)
Jul 18, 2011 1.994 1.998 1.994 1.998 2,013 +0.00(+0.00%)
Jul 15, 2011 2.027 2.027 1.957 1.998 9,709 +0.02(+1.25%)
Jul 13, 2011 1.990 1.973 1.973 1.973 18,971 +0.00(+0.00%)
Jul 11, 2011 1.969 1.973 1.973 1.973 2,432 -0.00(-0.04%)
Jul 08, 2011 1.973 1.994 1.961 1.974 2,629 +0.02(+1.09%)
Jul 07, 2011 1.936 1.965 1.936 1.953 8,515 +0.02(+0.85%)
Jul 06, 2011 1.957 1.957 1.936 1.936 11,297 -0.02(-0.84%)
Jul 05, 2011 2.027 2.027 1.953 1.953 16,587 -0.07(-3.65%)
Jul 01, 2011 2.026 2.027 2.026 2.027 972 +0.03(+1.65%)
Jun 28, 2011 2.031 1.994 1.994 1.994 2,189 -0.03(-1.42%)
Jun 27, 2011 2.035 2.035 2.023 2.023 729 -0.01(-0.61%)
Jun 24, 2011 2.039 2.056 2.027 2.035 13,489 -0.02(-0.80%)
Jun 23, 2011 1.994 2.056 1.973 2.052 12,647 +0.00(+0.00%)
Jun 22, 2011 2.035 2.052 1.978 2.052 1,337 +0.02(+0.81%)
Jun 21, 2011 2.027 2.035 1.973 2.035 15,590 +0.01(+0.41%)
Jun 20, 2011 1.998 2.027 1.994 2.027 12,837 +0.02(+1.02%)
Jun 17, 2011 1.998 2.008 1.973 2.006 4,061 -0.02(-0.81%)
Jun 16, 2011 1.994 2.023 1.994 2.023 3,144 -0.00(-0.20%)
Jun 15, 2011 1.957 2.027 1.957 2.027 26,256 +0.07(+3.79%)
Jun 14, 2011 1.949 2.010 1.941 1.953 25,841 +0.01(+0.63%)
Jun 13, 2011 1.953 1.961 1.900 1.941 86,983 -0.02(-1.25%)
Jun 10, 2011 1.998 2.022 1.957 1.965 13,082 -0.04(-2.24%)
Jun 09, 2011 1.986 2.035 1.953 2.010 1,517 +0.02(+1.23%)
Jun 08, 2011 1.973 2.010 1.973 1.986 9,105 +0.02(+1.25%)
Jun 07, 2011 2.022 2.022 1.953 1.961 65,860 -0.04(-2.04%)
Jun 06, 2011 1.994 2.002 1.994 2.002 3,181 -0.00(-0.20%)
Jun 03, 2011 1.986 2.010 1.986 2.006 5,061 +0.00(+0.20%)
May 24, 2011 2.002 2.002 1.997 2.002 6,706 +0.00(+0.03%)
May 23, 2011 1.994 2.018 1.982 2.001 32,479 +0.04(+2.05%)
May 20, 2011 1.961 1.961 1.937 1.961 7,404 -0.02(-0.82%)
May 19, 2011 1.924 1.977 1.924 1.977 1,713 +0.05(+2.54%)
May 18, 2011 1.875 1.937 1.875 1.928 3,181 +0.03(+1.72%)
May 17, 2011 1.937 1.937 1.851 1.896 13,217 -0.04(-2.32%)
May 16, 2011 1.953 1.953 1.929 1.941 6,398 -0.03(-1.60%)
May 13, 2011 1.809 1.972 1.809 1.972 1,713 +0.01(+0.36%)
May 10, 2011 1.941 1.965 1.965 1.965 20,070 +0.02(+1.26%)
May 09, 2011 1.896 1.945 1.896 1.941 10,833 +0.00(+0.19%)
May 06, 2011 1.910 1.937 1.904 1.937 1,468 +0.02(+0.87%)
May 05, 2011 1.935 1.953 1.920 1.920 3,181 +0.00(+0.00%)
May 04, 2011 1.879 1.920 1.867 1.920 16,514 -0.01(-0.32%)
May 03, 2011 1.900 1.986 1.900 1.926 10,691 -0.03(-1.36%)
May 02, 2011 1.953 1.953 1.945 1.953 4,723 -0.00(-0.21%)
Apr 29, 2011 1.957 1.957 1.957 1.957 244 -0.02(-0.83%)
Apr 28, 2011 1.973 1.973 1.973 1.973 489 -0.01(-0.41%)
Apr 27, 2011 1.965 1.986 1.965 1.981 11,971 +0.01(+0.62%)
Apr 26, 2011 1.990 1.990 1.969 1.969 1,402 -0.02(-1.16%)
Apr 25, 2011 1.982 2.002 1.982 1.992 1,728 +0.00(+0.13%)
Apr 21, 2011 1.990 1.990 1.977 1.990 6,128 +0.04(+2.31%)
Apr 20, 2011 1.920 1.973 1.920 1.945 6,204 +0.07(+3.48%)
Apr 19, 2011 1.990 1.990 1.798 1.879 5,874 -0.10(-4.96%)
Apr 18, 2011 2.018 2.018 1.977 1.977 6,219 -0.02(-1.20%)
Apr 15, 2011 1.973 2.002 1.973 2.002 8,808 +0.03(+1.43%)
Apr 14, 2011 1.973 1.973 1.973 1.973 1,101 -0.00(-0.06%)
Apr 13, 2011 2.017 2.017 1.974 1.974 1,468 -0.01(-0.56%)
Apr 12, 2011 2.002 2.002 1.973 1.986 19,370 -0.02(-0.82%)
Apr 11, 2011 1.973 2.022 1.973 2.002 1,681 +0.03(+1.45%)
Apr 08, 2011 2.018 2.018 1.973 1.973 3,083 -0.04(-2.03%)
Apr 07, 2011 2.022 2.022 2.014 2.014 4,745 -0.01(-0.40%)
Apr 06, 2011 2.043 2.043 2.022 2.022 6,608 -0.02(-1.00%)
Apr 05, 2011 2.014 2.043 2.014 2.043 152,821 +0.03(+1.42%)
Apr 04, 2011 2.014 2.014 2.014 2.014 18,540 +0.05(+2.49%)
Apr 01, 2011 1.993 1.993 1.965 1.965 1,468 -0.01(-0.62%)
Mar 31, 2011 1.996 1.996 1.949 1.977 10,921 -0.02(-1.22%)
Mar 30, 2011 2.002 2.053 1.969 2.002 3,916 +0.00(+0.00%)
Mar 29, 2011 2.031 2.039 1.977 2.002 2,545 -0.06(-2.78%)
Mar 28, 2011 2.055 2.059 1.979 2.059 14,945 +0.00(+0.20%)
Mar 25, 2011 2.055 2.055 2.055 2.055 2,447 +0.02(+1.00%)
Mar 24, 2011 2.055 2.055 1.962 2.035 8,199 -0.01(-0.40%)
Mar 22, 2011 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Mar 21, 2011 2.022 2.043 1.977 2.043 16,154 +0.08(+4.17%)
Mar 18, 2011 1.994 1.998 1.961 1.961 2,070 -0.04(-2.04%)
Mar 17, 2011 1.994 2.002 1.961 2.002 16,399 -0.01(-0.41%)
Mar 16, 2011 1.961 2.010 1.945 2.010 3,656 +0.06(+2.93%)
Mar 15, 2011 1.953 1.961 1.941 1.953 49,671 -0.07(-3.24%)
Mar 14, 2011 1.961 2.018 1.941 2.018 16,044 -0.01(-0.72%)
Mar 11, 2011 1.941 2.039 1.941 2.033 4,557 +0.02(+0.81%)
Mar 10, 2011 1.924 2.016 1.924 2.016 1,321 -0.03(-1.29%)
Mar 09, 2011 2.002 2.043 2.002 2.043 6,302 +0.07(+3.73%)
Mar 08, 2011 2.010 2.010 1.969 1.969 738 +0.04(+2.11%)
Mar 07, 2011 2.010 2.010 1.929 1.929 16,747 -0.09(-4.23%)
Mar 04, 2011 2.034 2.034 2.010 2.014 3,694 -0.00(-0.00%)
Mar 03, 2011 2.026 2.059 1.998 2.014 25,798 -0.02(-0.80%)
Mar 02, 2011 2.022 2.042 2.022 2.030 42,114 +0.00(+0.20%)
Mar 01, 2011 2.046 2.059 1.998 2.026 140,293 -0.01(-0.60%)
Feb 28, 2011 2.067 2.067 1.953 2.038 13,346 -0.01(-0.59%)
Feb 25, 2011 2.038 2.050 2.030 2.050 1,477 +0.02(+0.80%)
Feb 24, 2011 2.042 2.050 1.992 2.034 48,764 -0.02(-0.99%)
Feb 23, 2011 2.022 2.054 1.992 2.054 432,191 +0.06(+2.84%)
Feb 22, 2011 1.990 2.018 1.949 1.998 15,762 -0.03(-1.60%)
Feb 18, 2011 2.030 2.030 2.014 2.030 38,321 +0.00(+0.00%)
Feb 17, 2011 2.030 2.055 2.014 2.030 52,695 -0.00(-0.20%)
Feb 16, 2011 2.030 2.034 2.026 2.034 235,202 -0.02(-0.79%)
Feb 15, 2011 2.030 2.050 2.030 2.050 6,612 +0.00(+0.20%)
Feb 14, 2011 2.022 2.050 2.022 2.046 46,794 +0.03(+1.61%)
Feb 11, 2011 1.969 2.030 1.969 2.014 34,152 -0.02(-0.80%)
Feb 10, 2011 2.050 2.050 2.022 2.030 93,342 -0.02(-0.99%)
Feb 09, 2011 2.050 2.050 2.022 2.050 103,784 -0.00(-0.20%)
Feb 08, 2011 2.010 2.071 1.981 2.055 50,431 +0.04(+1.81%)
Feb 07, 2011 2.018 2.022 1.977 2.018 23,754 +0.09(+4.41%)
Feb 04, 2011 1.933 1.933 1.933 1.933 738 -0.01(-0.37%)
Feb 03, 2011 1.929 1.969 1.929 1.940 7,080 +0.01(+0.59%)
Feb 02, 2011 1.925 1.929 1.925 1.929 950 -0.00(-0.21%)
Feb 01, 2011 1.965 1.990 1.933 1.933 1,036 +0.00(+0.00%)
Jan 31, 2011 1.933 2.022 1.929 1.933 4,482 -0.02(-0.83%)
Jan 28, 2011 1.994 1.994 1.945 1.949 6,403 -0.06(-2.83%)
Jan 27, 2011 1.977 2.046 1.933 2.006 75,609 -0.04(-2.18%)
Jan 26, 2011 2.030 2.050 2.016 2.050 71,890 +0.02(+1.00%)
Jan 25, 2011 2.030 2.030 1.990 2.030 93,460 +0.02(+1.01%)
Jan 24, 2011 1.990 2.010 1.977 2.010 171,692 +0.02(+1.23%)
Jan 21, 2011 1.961 1.986 1.949 1.986 31,103 +0.00(+0.00%)
Jan 20, 2011 1.937 1.986 1.912 1.986 13,545 +0.01(+0.41%)
Jan 19, 2011 1.945 1.986 1.888 1.977 7,585 +0.01(+0.62%)
Jan 18, 2011 1.941 1.965 1.900 1.965 17,313 +0.08(+4.09%)
Jan 14, 2011 1.933 1.933 1.888 1.888 3,135 -0.02(-1.06%)
Jan 13, 2011 1.933 1.977 1.896 1.908 10,137 +0.00(+0.02%)
Jan 12, 2011 1.880 1.949 1.847 1.908 52,623 +0.05(+2.60%)
Jan 11, 2011 1.803 1.929 1.778 1.860 65,827 +0.09(+4.81%)
Jan 10, 2011 1.860 1.860 1.766 1.774 52,291 -0.02(-0.91%)
Jan 07, 2011 1.807 1.827 1.771 1.791 61,159 -0.01(-0.45%)
Jan 06, 2011 1.990 1.994 1.754 1.799 287,651 -0.23(-11.40%)
Jan 05, 2011 2.014 2.106 2.014 2.030 14,479 -0.06(-2.91%)
Jan 04, 2011 2.026 2.095 1.998 2.091 30,155 +0.08(+4.04%)
Jan 03, 2011 1.953 2.050 1.953 2.010 51,328 -0.08(-3.90%)
Dec 31, 2010 2.071 2.119 2.002 2.091 21,985 +0.02(+1.20%)
Dec 30, 2010 2.160 2.160 1.949 2.067 79,247 -0.15(-6.60%)
Dec 29, 2010 2.209 2.213 2.209 2.213 1,347 +0.04(+1.87%)
Dec 28, 2010 2.172 2.205 2.172 2.172 5,297 +0.03(+1.52%)
Dec 27, 2010 2.172 2.172 2.140 2.140 5,011 -0.00(-0.19%)
Dec 23, 2010 2.205 2.205 2.136 2.144 1,448 -0.07(-3.12%)
Dec 22, 2010 2.233 2.249 2.180 2.213 18,072 +0.00(+0.00%)
Dec 21, 2010 2.245 2.245 2.213 2.213 8,853 -0.02(-0.91%)
Dec 20, 2010 2.229 2.274 2.180 2.233 15,020 +0.04(+1.85%)
Dec 17, 2010 2.136 2.193 2.111 2.193 13,639 +0.08(+3.85%)
Dec 16, 2010 2.103 2.111 2.079 2.111 39,612 +0.04(+1.96%)
Dec 15, 2010 2.071 2.071 2.038 2.071 13,791 -0.00(-0.14%)
Dec 14, 2010 2.099 2.099 2.074 2.074 4,888 -0.03(-1.41%)
Dec 13, 2010 2.103 2.103 2.103 2.103 967 +0.02(+0.97%)
Dec 10, 2010 2.034 2.087 2.030 2.083 2,718 +0.05(+2.40%)
Dec 08, 2010 2.087 2.034 2.034 2.034 6,157 -0.00(-0.20%)
Dec 07, 2010 2.063 2.103 2.038 2.038 10,219 -0.02(-1.18%)
Dec 06, 2010 2.095 2.103 2.024 2.063 16,522 +0.04(+2.00%)
Dec 03, 2010 1.941 2.022 1.941 2.022 5,439 +0.00(+0.00%)
Dec 02, 2010 2.020 2.022 2.018 2.022 6,176 -0.01(-0.40%)
Dec 01, 2010 1.983 2.042 1.982 2.030 36,961 -0.01(-0.39%)
Nov 30, 2010 1.982 2.038 1.961 2.038 37,881 +0.08(+3.92%)
Nov 29, 2010 2.022 2.099 1.945 1.961 6,920 -0.10(-4.90%)
Nov 24, 2010 2.063 2.063 2.063 2.063 0 -0.01(-0.39%)
Nov 23, 2010 2.111 2.111 2.067 2.071 4,450 -0.03(-1.54%)
Nov 22, 2010 2.099 2.103 2.099 2.103 741 +0.00(+0.14%)
Nov 19, 2010 2.127 2.131 2.083 2.100 9,401 -0.02(-0.72%)
Nov 18, 2010 2.156 2.236 2.111 2.115 23,979 +0.01(+0.58%)
Nov 17, 2010 2.168 2.168 2.103 2.103 2,064 -0.05(-2.25%)
Nov 16, 2010 2.123 2.204 2.119 2.152 9,739 +0.00(+0.00%)
Nov 15, 2010 2.131 2.180 2.083 2.152 27,538 +0.03(+1.33%)
Nov 12, 2010 2.119 2.156 2.115 2.123 4,473 +0.00(+0.18%)
Nov 11, 2010 2.119 2.119 2.119 2.119 2,719 -0.04(-2.04%)
Nov 10, 2010 2.236 2.313 2.147 2.164 9,537 -0.10(-4.46%)
Nov 09, 2010 2.236 2.285 2.236 2.265 39,191 +0.06(+2.60%)
Nov 08, 2010 2.204 2.313 2.184 2.207 50,630 -0.03(-1.48%)
Nov 05, 2010 2.123 2.281 2.123 2.240 23,767 +0.12(+5.52%)
Nov 04, 2010 2.147 2.192 2.123 2.123 12,709 -0.02(-1.13%)
Nov 03, 2010 2.131 2.147 2.125 2.147 1,720 +0.00(+0.00%)
Nov 02, 2010 2.130 2.190 2.127 2.147 8,901 -0.04(-1.67%)
Nov 01, 2010 2.204 2.204 2.143 2.184 11,223 -0.04(-2.00%)
Oct 29, 2010 2.232 2.285 2.228 2.228 3,708 +0.00(+0.18%)
Oct 28, 2010 2.139 2.325 2.139 2.224 16,863 +0.01(+0.55%)
Oct 27, 2010 2.338 2.338 2.168 2.212 6,614 -0.09(-3.87%)
Oct 25, 2010 2.224 2.366 2.180 2.301 30,643 +0.08(+3.45%)
Oct 22, 2010 2.224 2.224 2.123 2.224 9,398 +0.03(+1.51%)
Oct 21, 2010 2.212 2.220 2.123 2.191 3,612 +0.06(+3.00%)
Oct 20, 2010 2.123 2.224 2.123 2.127 29,738 +0.00(+0.19%)
Oct 19, 2010 2.123 2.143 2.123 2.123 79,867 -0.00(-0.19%)
Oct 18, 2010 2.123 2.152 2.123 2.127 296,709 +0.00(+0.00%)
Oct 14, 2010 2.123 2.127 2.127 2.127 247,266 +0.00(+0.19%)
Oct 13, 2010 2.123 2.131 2.103 2.123 95,212 +0.03(+1.35%)
Oct 12, 2010 2.042 2.123 2.042 2.095 989 +0.06(+3.19%)
Oct 11, 2010 2.143 2.143 2.030 2.030 168,284 -0.05(-2.52%)
Oct 08, 2010 2.042 2.103 2.042 2.083 84,144 +0.04(+1.98%)
Oct 07, 2010 2.022 2.083 2.022 2.042 154,405 +0.02(+1.20%)
Oct 06, 2010 2.143 2.143 1.982 2.018 16,344 +0.04(+1.84%)
Oct 05, 2010 1.957 2.063 1.957 1.982 21,890 +0.03(+1.45%)
Oct 04, 2010 2.002 2.022 1.953 1.953 24,889 -0.02(-0.82%)
Oct 01, 2010 1.974 1.974 1.953 1.970 1,938 +0.02(+1.25%)
Sep 29, 2010 1.945 1.945 1.945 1.945 3,461 -0.00(-0.21%)
Sep 28, 2010 1.949 1.949 1.901 1.949 3,263 +0.05(+2.55%)
Sep 27, 2010 1.901 1.901 1.897 1.901 1,285 -0.03(-1.67%)
Sep 24, 2010 1.860 1.933 1.860 1.933 7,417 +0.04(+2.36%)
Sep 23, 2010 1.889 1.889 1.889 1.889 5,439 -0.01(-0.64%)
Sep 22, 2010 1.860 1.901 1.860 1.901 16,109 +0.04(+2.17%)
Sep 21, 2010 1.840 1.860 1.836 1.860 10,061 +0.04(+2.11%)
Sep 20, 2010 1.820 1.852 1.800 1.822 19,202 -0.01(-0.55%)
Sep 17, 2010 1.832 1.901 1.800 1.832 18,624 +0.00(+0.00%)
Sep 15, 2010 1.820 1.860 1.820 1.832 5,256 +0.01(+0.67%)
Sep 14, 2010 1.784 1.820 1.739 1.820 16,500 +0.01(+0.45%)
Sep 13, 2010 1.808 1.820 1.739 1.812 45,002 +0.00(+0.00%)
Sep 10, 2010 1.792 1.812 1.792 1.812 3,174 +0.07(+4.19%)
Sep 09, 2010 1.747 1.763 1.739 1.739 25,221 -0.01(-0.46%)
Sep 07, 2010 1.739 1.747 1.747 1.747 5,465 -0.05(-2.91%)
Sep 03, 2010 1.751 1.807 1.751 1.799 4,009 +0.00(+0.22%)
Sep 01, 2010 1.731 1.795 1.795 1.795 33,783 -0.01(-0.67%)
Aug 31, 2010 1.759 1.892 1.755 1.807 8,771 +0.00(+0.00%)
Aug 30, 2010 1.751 1.807 1.751 1.807 986 +0.00(+0.00%)
Aug 27, 2010 1.751 1.807 1.751 1.807 12,172 -0.00(-0.22%)
Aug 26, 2010 1.803 1.812 1.751 1.812 31,945 +0.00(+0.00%)
Aug 25, 2010 1.807 1.812 1.799 1.812 34,534 +0.01(+0.45%)
Aug 24, 2010 1.807 1.807 1.795 1.803 14,224 +0.00(+0.00%)
Aug 23, 2010 1.803 1.807 1.731 1.803 25,598 +0.00(+0.00%)
Aug 20, 2010 1.751 1.811 1.751 1.803 20,369 +0.05(+2.99%)
Aug 19, 2010 1.751 1.848 1.751 1.751 4,471 -0.04(-2.25%)
Aug 18, 2010 1.771 1.791 1.711 1.791 8,383 +0.06(+3.49%)
Aug 17, 2010 1.739 1.739 1.731 1.731 8,970 -0.01(-0.46%)
Aug 16, 2010 1.735 1.739 1.711 1.739 7,203 -0.05(-2.70%)
Aug 13, 2010 1.803 1.812 1.771 1.787 26,373 -0.02(-1.33%)
Aug 12, 2010 1.779 1.812 1.711 1.811 22,958 +0.02(+0.89%)
Aug 11, 2010 1.824 1.824 1.731 1.795 92,816 -0.00(-0.22%)
Aug 10, 2010 1.884 1.884 1.759 1.799 35,050 +0.07(+4.20%)
Aug 09, 2010 1.779 1.779 1.711 1.727 15,406 -0.05(-2.94%)
Aug 06, 2010 1.824 1.824 1.759 1.779 10,284 +0.02(+1.14%)
Aug 05, 2010 1.844 1.848 1.759 1.759 9,628 +0.01(+0.69%)
Aug 04, 2010 1.868 1.868 1.747 1.747 10,184 +0.04(+2.12%)
Aug 03, 2010 1.751 1.763 1.711 1.711 28,989 +0.02(+0.95%)
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.