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

Crown Crafts Inc (NQ: CRWS )

5.060 -0.019 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 2.003 2.028 1.997 1.997 2,224 +0.01(+0.73%)
Jul 28, 2011 1.975 2.003 1.958 1.983 5,567 +0.00(+0.00%)
Jul 27, 2011 1.975 2.003 1.962 1.983 15,977 +0.01(+0.38%)
Jul 26, 2011 1.966 1.999 1.946 1.975 17,969 -0.03(-1.41%)
Jul 25, 2011 2.008 2.016 1.941 2.003 38,980 -0.02(-1.22%)
Jul 21, 2011 2.032 2.028 2.028 2.028 5,567 -0.01(-0.41%)
Jul 20, 2011 2.003 2.036 2.003 2.036 2,178 +0.01(+0.71%)
Jul 19, 2011 2.003 2.022 2.003 2.022 4,236 +0.01(+0.72%)
Jul 18, 2011 2.003 2.008 2.003 2.008 2,004 +0.00(+0.00%)
Jul 15, 2011 2.036 2.036 1.966 2.008 9,664 +0.02(+1.25%)
Jul 13, 2011 1.999 1.983 1.983 1.983 18,882 +0.00(+0.00%)
Jul 11, 2011 1.979 1.983 1.983 1.983 2,420 -0.00(-0.04%)
Jul 08, 2011 1.983 2.003 1.970 1.984 2,616 +0.02(+1.09%)
Jul 07, 2011 1.946 1.975 1.946 1.962 8,475 +0.02(+0.85%)
Jul 06, 2011 1.966 1.966 1.946 1.946 11,244 -0.02(-0.84%)
Jul 05, 2011 2.036 2.036 1.962 1.962 16,510 -0.07(-3.65%)
Jul 01, 2011 2.036 2.036 2.036 2.036 968 +0.03(+1.65%)
Jun 28, 2011 2.041 2.003 2.003 2.003 2,178 -0.03(-1.42%)
Jun 27, 2011 2.045 2.045 2.032 2.032 726 -0.01(-0.61%)
Jun 24, 2011 2.049 2.065 2.036 2.045 13,426 -0.02(-0.80%)
Jun 23, 2011 2.003 2.065 1.983 2.061 12,588 +0.00(+0.00%)
Jun 22, 2011 2.045 2.061 1.987 2.061 1,331 +0.02(+0.81%)
Jun 21, 2011 2.036 2.045 1.983 2.045 15,517 +0.01(+0.41%)
Jun 20, 2011 2.008 2.036 2.003 2.036 12,777 +0.02(+1.02%)
Jun 17, 2011 2.008 2.018 1.983 2.016 4,042 -0.02(-0.81%)
Jun 16, 2011 2.003 2.032 2.003 2.032 3,130 -0.00(-0.20%)
Jun 15, 2011 1.966 2.036 1.966 2.036 26,133 +0.07(+3.79%)
Jun 14, 2011 1.958 2.020 1.950 1.962 25,720 +0.01(+0.63%)
Jun 13, 2011 1.962 1.970 1.909 1.950 86,575 -0.02(-1.25%)
Jun 10, 2011 2.007 2.032 1.966 1.974 13,021 -0.05(-2.24%)
Jun 09, 2011 1.995 2.044 1.962 2.020 1,510 +0.02(+1.23%)
Jun 08, 2011 1.983 2.020 1.983 1.995 9,062 +0.02(+1.25%)
Jun 07, 2011 2.032 2.032 1.962 1.970 65,551 -0.04(-2.04%)
Jun 06, 2011 2.003 2.011 2.003 2.011 3,166 -0.00(-0.20%)
Jun 03, 2011 1.995 2.020 1.995 2.015 5,037 +0.00(+0.20%)
May 24, 2011 2.011 2.011 2.007 2.011 6,675 +0.00(+0.03%)
May 23, 2011 2.003 2.028 1.991 2.011 32,327 +0.04(+2.05%)
May 20, 2011 1.970 1.970 1.946 1.970 7,369 -0.02(-0.82%)
May 19, 2011 1.933 1.987 1.933 1.987 1,705 +0.05(+2.54%)
May 18, 2011 1.884 1.946 1.884 1.937 3,166 +0.03(+1.72%)
May 17, 2011 1.946 1.946 1.859 1.905 13,155 -0.05(-2.32%)
May 16, 2011 1.962 1.962 1.938 1.950 6,368 -0.03(-1.59%)
May 13, 2011 1.818 1.981 1.818 1.981 1,705 +0.01(+0.36%)
May 10, 2011 1.950 1.974 1.974 1.974 19,976 +0.02(+1.26%)
May 09, 2011 1.905 1.954 1.905 1.950 10,782 +0.00(+0.19%)
May 06, 2011 1.919 1.946 1.913 1.946 1,461 +0.02(+0.87%)
May 05, 2011 1.944 1.962 1.929 1.929 3,166 +0.00(+0.00%)
May 04, 2011 1.888 1.929 1.876 1.929 16,436 -0.01(-0.32%)
May 03, 2011 1.909 1.995 1.909 1.935 10,641 -0.03(-1.36%)
May 02, 2011 1.962 1.962 1.954 1.962 4,701 -0.00(-0.21%)
Apr 29, 2011 1.966 1.966 1.966 1.966 243 -0.02(-0.83%)
Apr 28, 2011 1.983 1.983 1.983 1.983 487 -0.01(-0.41%)
Apr 27, 2011 1.974 1.995 1.974 1.991 11,915 +0.01(+0.62%)
Apr 26, 2011 1.999 1.999 1.979 1.979 1,395 -0.02(-1.16%)
Apr 25, 2011 1.991 2.011 1.991 2.002 1,719 +0.00(+0.13%)
Apr 21, 2011 1.999 1.999 1.987 1.999 6,100 +0.05(+2.31%)
Apr 20, 2011 1.929 1.982 1.929 1.954 6,175 +0.07(+3.48%)
Apr 19, 2011 1.999 1.999 1.806 1.888 5,846 -0.10(-4.96%)
Apr 18, 2011 2.028 2.028 1.987 1.987 6,190 -0.02(-1.20%)
Apr 15, 2011 1.983 2.011 1.983 2.011 8,767 +0.03(+1.43%)
Apr 14, 2011 1.983 1.983 1.983 1.983 1,096 -0.00(-0.06%)
Apr 13, 2011 2.026 2.026 1.984 1.984 1,461 -0.01(-0.56%)
Apr 12, 2011 2.011 2.011 1.983 1.995 19,279 -0.02(-0.82%)
Apr 11, 2011 1.983 2.032 1.983 2.011 1,673 +0.03(+1.45%)
Apr 08, 2011 2.028 2.028 1.983 1.983 3,069 -0.04(-2.03%)
Apr 07, 2011 2.032 2.032 2.024 2.024 4,723 -0.01(-0.40%)
Apr 06, 2011 2.052 2.052 2.032 2.032 6,577 -0.02(-1.00%)
Apr 05, 2011 2.024 2.052 2.024 2.052 152,105 +0.03(+1.42%)
Apr 04, 2011 2.024 2.024 2.024 2.024 18,453 +0.05(+2.49%)
Apr 01, 2011 2.003 2.003 1.974 1.974 1,461 -0.01(-0.62%)
Mar 31, 2011 2.005 2.005 1.958 1.987 10,870 -0.02(-1.22%)
Mar 30, 2011 2.011 2.063 1.979 2.011 3,897 +0.00(+0.00%)
Mar 29, 2011 2.040 2.048 1.987 2.011 2,533 -0.06(-2.78%)
Mar 28, 2011 2.065 2.069 1.989 2.069 14,875 +0.00(+0.20%)
Mar 25, 2011 2.065 2.065 2.065 2.065 2,436 +0.02(+1.00%)
Mar 24, 2011 2.065 2.065 1.971 2.044 8,161 -0.01(-0.40%)
Mar 22, 2011 2.052 2.052 2.052 2.052 0 +0.00(+0.00%)
Mar 21, 2011 2.032 2.052 1.987 2.052 16,078 +0.08(+4.17%)
Mar 18, 2011 2.003 2.007 1.970 1.970 2,060 -0.04(-2.04%)
Mar 17, 2011 2.003 2.011 1.970 2.011 16,322 -0.01(-0.41%)
Mar 16, 2011 1.970 2.020 1.954 2.020 3,639 +0.06(+2.93%)
Mar 15, 2011 1.962 1.970 1.950 1.962 49,439 -0.07(-3.24%)
Mar 14, 2011 1.970 2.028 1.950 2.028 15,968 -0.01(-0.72%)
Mar 11, 2011 1.950 2.048 1.950 2.042 4,536 +0.02(+0.81%)
Mar 10, 2011 1.933 2.026 1.933 2.026 1,315 -0.03(-1.29%)
Mar 09, 2011 2.011 2.052 2.011 2.052 6,273 +0.07(+3.73%)
Mar 08, 2011 2.019 2.019 1.979 1.979 735 +0.04(+2.11%)
Mar 07, 2011 2.019 2.019 1.938 1.938 16,668 -0.09(-4.23%)
Mar 04, 2011 2.044 2.044 2.019 2.023 3,676 -0.00(-0.00%)
Mar 03, 2011 2.036 2.068 2.007 2.023 25,677 -0.02(-0.80%)
Mar 02, 2011 2.032 2.052 2.032 2.040 41,917 +0.00(+0.20%)
Mar 01, 2011 2.056 2.068 2.007 2.036 139,635 -0.01(-0.60%)
Feb 28, 2011 2.076 2.076 1.962 2.048 13,283 -0.01(-0.59%)
Feb 25, 2011 2.048 2.060 2.040 2.060 1,470 +0.02(+0.80%)
Feb 24, 2011 2.052 2.060 2.001 2.044 48,535 -0.02(-0.99%)
Feb 23, 2011 2.032 2.064 2.001 2.064 430,164 +0.06(+2.84%)
Feb 22, 2011 1.999 2.027 1.958 2.007 15,688 -0.03(-1.60%)
Feb 18, 2011 2.040 2.040 2.023 2.040 38,142 +0.00(+0.00%)
Feb 17, 2011 2.040 2.064 2.023 2.040 52,448 -0.00(-0.20%)
Feb 16, 2011 2.040 2.044 2.036 2.044 234,099 -0.02(-0.79%)
Feb 15, 2011 2.040 2.060 2.040 2.060 6,581 +0.00(+0.20%)
Feb 14, 2011 2.032 2.060 2.032 2.056 46,574 +0.03(+1.61%)
Feb 11, 2011 1.979 2.040 1.979 2.023 33,992 -0.02(-0.80%)
Feb 10, 2011 2.060 2.060 2.032 2.040 92,904 -0.02(-0.99%)
Feb 09, 2011 2.060 2.060 2.032 2.060 103,297 -0.00(-0.20%)
Feb 08, 2011 2.019 2.081 1.991 2.064 50,195 +0.04(+1.81%)
Feb 07, 2011 2.027 2.032 1.987 2.027 23,642 +0.09(+4.41%)
Feb 04, 2011 1.942 1.942 1.942 1.942 735 -0.01(-0.37%)
Feb 03, 2011 1.938 1.979 1.938 1.949 7,047 +0.01(+0.59%)
Feb 02, 2011 1.934 1.938 1.934 1.938 946 -0.00(-0.21%)
Feb 01, 2011 1.974 1.999 1.942 1.942 1,031 +0.00(+0.00%)
Jan 31, 2011 1.942 2.032 1.938 1.942 4,461 -0.02(-0.83%)
Jan 28, 2011 2.003 2.003 1.954 1.958 6,373 -0.06(-2.83%)
Jan 27, 2011 1.987 2.056 1.942 2.015 75,254 -0.04(-2.18%)
Jan 26, 2011 2.040 2.060 2.025 2.060 71,553 +0.02(+1.00%)
Jan 25, 2011 2.040 2.040 1.999 2.040 93,022 +0.02(+1.01%)
Jan 24, 2011 1.999 2.019 1.987 2.019 170,887 +0.02(+1.23%)
Jan 21, 2011 1.970 1.995 1.958 1.995 30,957 +0.00(+0.00%)
Jan 20, 2011 1.946 1.995 1.921 1.995 13,482 +0.01(+0.41%)
Jan 19, 2011 1.954 1.995 1.897 1.987 7,550 +0.01(+0.62%)
Jan 18, 2011 1.950 1.974 1.909 1.974 17,232 +0.08(+4.09%)
Jan 14, 2011 1.942 1.942 1.897 1.897 3,120 -0.02(-1.06%)
Jan 13, 2011 1.942 1.987 1.905 1.917 10,089 +0.00(+0.02%)
Jan 12, 2011 1.889 1.958 1.856 1.917 52,376 +0.05(+2.60%)
Jan 11, 2011 1.811 1.938 1.787 1.868 65,518 +0.09(+4.80%)
Jan 10, 2011 1.868 1.868 1.775 1.783 52,046 -0.02(-0.91%)
Jan 07, 2011 1.815 1.836 1.779 1.799 60,873 -0.01(-0.45%)
Jan 06, 2011 1.999 2.003 1.762 1.807 286,302 -0.23(-11.40%)
Jan 05, 2011 2.023 2.115 2.023 2.040 14,411 -0.06(-2.91%)
Jan 04, 2011 2.036 2.105 2.007 2.101 30,013 +0.08(+4.04%)
Jan 03, 2011 1.962 2.060 1.962 2.019 51,087 -0.08(-3.90%)
Dec 31, 2010 2.081 2.129 2.011 2.101 21,882 +0.02(+1.20%)
Dec 30, 2010 2.170 2.170 1.958 2.076 78,875 -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 4,988 -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 2.223 17,987 +0.00(+0.00%)
Dec 21, 2010 2.256 2.256 2.223 2.223 8,812 -0.02(-0.91%)
Dec 20, 2010 2.240 2.284 2.191 2.244 14,950 +0.04(+1.85%)
Dec 17, 2010 2.146 2.203 2.121 2.203 13,575 +0.08(+3.85%)
Dec 16, 2010 2.113 2.121 2.089 2.121 39,426 +0.04(+1.96%)
Dec 15, 2010 2.081 2.081 2.048 2.081 13,727 -0.00(-0.14%)
Dec 14, 2010 2.109 2.109 2.083 2.083 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 2,706 +0.05(+2.40%)
Dec 08, 2010 2.097 2.044 2.044 2.044 6,128 -0.00(-0.20%)
Dec 07, 2010 2.072 2.113 2.048 2.048 10,171 -0.02(-1.18%)
Dec 06, 2010 2.105 2.113 2.034 2.072 16,444 +0.04(+2.00%)
Dec 03, 2010 1.950 2.032 1.950 2.032 5,414 +0.00(+0.00%)
Dec 02, 2010 2.030 2.032 2.028 2.032 6,147 -0.01(-0.40%)
Dec 01, 2010 1.992 2.052 1.991 2.040 36,788 -0.01(-0.40%)
Nov 30, 2010 1.991 2.048 1.971 2.048 37,703 +0.08(+3.92%)
Nov 29, 2010 2.032 2.109 1.954 1.971 6,888 -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 2.076 2.080 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 2.141 2.093 2.110 9,356 -0.02(-0.72%)
Nov 18, 2010 2.166 2.247 2.121 2.125 23,867 +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 9,694 +0.00(+0.00%)
Nov 15, 2010 2.141 2.190 2.093 2.162 27,408 +0.03(+1.33%)
Nov 12, 2010 2.129 2.166 2.125 2.133 4,452 +0.00(+0.18%)
Nov 11, 2010 2.129 2.129 2.129 2.129 2,707 -0.04(-2.04%)
Nov 10, 2010 2.247 2.324 2.158 2.174 9,492 -0.10(-4.46%)
Nov 09, 2010 2.247 2.296 2.247 2.275 39,007 +0.06(+2.60%)
Nov 08, 2010 2.214 2.324 2.194 2.218 50,392 -0.03(-1.48%)
Nov 05, 2010 2.133 2.292 2.133 2.251 23,655 +0.12(+5.52%)
Nov 04, 2010 2.158 2.202 2.133 2.133 12,649 -0.02(-1.13%)
Nov 03, 2010 2.141 2.158 2.135 2.158 1,712 +0.00(+0.00%)
Nov 02, 2010 2.140 2.200 2.137 2.158 8,859 -0.04(-1.67%)
Nov 01, 2010 2.214 2.214 2.154 2.194 11,170 -0.04(-2.00%)
Oct 29, 2010 2.243 2.296 2.239 2.239 3,691 +0.00(+0.18%)
Oct 28, 2010 2.149 2.336 2.149 2.235 16,784 +0.01(+0.55%)
Oct 27, 2010 2.349 2.349 2.178 2.223 6,583 -0.09(-3.87%)
Oct 25, 2010 2.235 2.377 2.190 2.312 30,500 +0.08(+3.45%)
Oct 22, 2010 2.235 2.235 2.133 2.235 9,354 +0.03(+1.51%)
Oct 21, 2010 2.222 2.231 2.133 2.201 3,595 +0.06(+3.00%)
Oct 20, 2010 2.133 2.235 2.133 2.137 29,599 +0.00(+0.19%)
Oct 19, 2010 2.133 2.154 2.133 2.133 79,492 -0.00(-0.19%)
Oct 18, 2010 2.133 2.162 2.133 2.137 295,318 +0.00(+0.00%)
Oct 14, 2010 2.133 2.137 2.137 2.137 246,106 +0.00(+0.19%)
Oct 13, 2010 2.133 2.141 2.113 2.133 94,765 +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 2.040 167,495 -0.05(-2.52%)
Oct 08, 2010 2.052 2.113 2.052 2.093 83,750 +0.04(+1.98%)
Oct 07, 2010 2.032 2.093 2.032 2.052 153,681 +0.02(+1.20%)
Oct 06, 2010 2.154 2.154 1.991 2.028 16,267 +0.04(+1.84%)
Oct 05, 2010 1.967 2.072 1.967 1.991 21,787 +0.03(+1.45%)
Oct 04, 2010 2.011 2.032 1.963 1.963 24,773 -0.02(-0.82%)
Oct 01, 2010 1.983 1.983 1.963 1.979 1,929 +0.02(+1.25%)
Sep 29, 2010 1.954 1.954 1.954 1.954 3,445 -0.00(-0.21%)
Sep 28, 2010 1.958 1.958 1.910 1.958 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 7,383 +0.04(+2.36%)
Sep 23, 2010 1.898 1.898 1.898 1.898 5,414 -0.01(-0.64%)
Sep 22, 2010 1.869 1.910 1.869 1.910 16,033 +0.04(+2.17%)
Sep 21, 2010 1.849 1.869 1.845 1.869 10,014 +0.04(+2.11%)
Sep 20, 2010 1.828 1.861 1.808 1.831 19,112 -0.01(-0.55%)
Sep 17, 2010 1.841 1.910 1.808 1.841 18,536 +0.00(+0.00%)
Sep 15, 2010 1.828 1.869 1.828 1.841 5,232 +0.01(+0.67%)
Sep 14, 2010 1.792 1.828 1.747 1.828 16,422 +0.01(+0.45%)
Sep 13, 2010 1.816 1.828 1.747 1.820 44,791 +0.00(+0.00%)
Sep 10, 2010 1.800 1.820 1.800 1.820 3,160 +0.07(+4.19%)
Sep 09, 2010 1.755 1.772 1.747 1.747 25,102 -0.01(-0.46%)
Sep 07, 2010 1.747 1.755 1.755 1.755 5,439 -0.05(-2.91%)
Sep 03, 2010 1.759 1.816 1.759 1.808 3,990 +0.00(+0.22%)
Sep 01, 2010 1.739 1.804 1.804 1.804 33,625 -0.01(-0.67%)
Aug 31, 2010 1.767 1.901 1.763 1.816 8,730 +0.00(+0.00%)
Aug 30, 2010 1.759 1.816 1.759 1.816 981 +0.00(+0.00%)
Aug 27, 2010 1.759 1.816 1.759 1.816 12,115 -0.00(-0.22%)
Aug 26, 2010 1.812 1.820 1.759 1.820 31,795 +0.00(+0.00%)
Aug 25, 2010 1.816 1.820 1.808 1.820 34,372 +0.01(+0.45%)
Aug 24, 2010 1.816 1.816 1.804 1.812 14,157 +0.00(+0.00%)
Aug 23, 2010 1.812 1.816 1.739 1.812 25,478 +0.00(+0.00%)
Aug 20, 2010 1.759 1.820 1.759 1.812 20,274 +0.05(+2.99%)
Aug 19, 2010 1.759 1.856 1.759 1.759 4,450 -0.04(-2.25%)
Aug 18, 2010 1.780 1.800 1.719 1.800 8,344 +0.06(+3.49%)
Aug 17, 2010 1.747 1.747 1.739 1.739 8,928 -0.01(-0.46%)
Aug 16, 2010 1.743 1.747 1.719 1.747 7,170 -0.05(-2.70%)
Aug 13, 2010 1.812 1.820 1.780 1.796 26,250 -0.02(-1.33%)
Aug 12, 2010 1.788 1.820 1.719 1.820 22,850 +0.02(+0.89%)
Aug 11, 2010 1.832 1.832 1.739 1.804 92,381 -0.00(-0.22%)
Aug 10, 2010 1.893 1.893 1.767 1.808 34,886 +0.07(+4.20%)
Aug 09, 2010 1.788 1.788 1.719 1.735 15,334 -0.05(-2.94%)
Aug 06, 2010 1.832 1.832 1.767 1.788 10,235 +0.02(+1.14%)
Aug 05, 2010 1.852 1.856 1.767 1.767 9,583 +0.01(+0.69%)
Aug 04, 2010 1.877 1.877 1.755 1.755 10,137 +0.04(+2.12%)
Aug 03, 2010 1.759 1.772 1.719 1.719 28,853 +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.