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

Crown Crafts Inc (NQ: CRWS )

5.270 -0.010 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Aug 25, 2009 1.120 1.120 1.120 1.120 0 +0.02(+1.82%)
Aug 24, 2009 1.044 1.120 1.044 1.100 14,997 -0.07(-6.14%)
Aug 20, 2009 1.172 1.172 1.172 1.172 1,499 +0.03(+2.81%)
Aug 19, 2009 1.140 1.140 1.140 1.140 499 +0.00(+0.00%)
Aug 18, 2009 1.124 1.140 1.120 1.140 72,738 +0.00(+0.00%)
Aug 17, 2009 1.236 1.236 1.136 1.140 117,951 -0.02(-1.72%)
Aug 13, 2009 1.140 1.160 1.160 1.160 114,232 -0.05(-3.97%)
Aug 12, 2009 1.200 1.208 1.200 1.208 9,998 -0.03(-2.58%)
Aug 11, 2009 1.236 1.240 1.236 1.240 9,998 +0.07(+5.80%)
Aug 06, 2009 1.160 1.172 1.172 1.172 17,497 +0.01(+1.04%)
Aug 04, 2009 1.160 1.160 1.160 1.160 999 -0.01(-1.02%)
Aug 03, 2009 1.172 1.172 1.172 1.172 3,749 -0.01(-0.98%)
Jul 23, 2009 1.140 1.184 1.184 1.184 2,249 +0.00(+0.31%)
Jul 22, 2009 1.180 1.180 1.180 1.180 3,699 +0.04(+3.51%)
Jul 21, 2009 1.140 1.140 1.140 1.140 1,499 +0.00(+0.00%)
Jul 20, 2009 1.162 1.162 1.140 1.140 4,999 -0.10(-8.06%)
Jul 17, 2009 1.160 1.240 1.160 1.240 9,646 -0.01(-0.64%)
Jul 16, 2009 1.248 1.248 1.208 1.248 7,341 +0.04(+3.31%)
Jul 15, 2009 1.166 1.220 1.160 1.208 4,249 -0.03(-2.58%)
Jul 13, 2009 1.308 1.240 1.240 1.240 2,499 -0.07(-5.20%)
Jul 10, 2009 1.308 1.308 1.308 1.308 467 +0.01(+0.62%)
Jul 09, 2009 1.300 1.300 1.300 1.300 499 +0.04(+3.17%)
Jul 07, 2009 1.260 1.260 1.260 1.260 0 -0.04(-3.08%)
Jul 06, 2009 1.336 1.336 1.299 1.300 4,426 +0.14(+12.06%)
Jul 02, 2009 1.160 1.160 1.160 1.160 3,249 +0.00(+0.00%)
Jul 01, 2009 1.164 1.168 1.160 1.160 11,208 +0.00(+0.00%)
Jun 30, 2009 1.032 1.340 1.032 1.160 29,990 -0.13(-10.04%)
Jun 29, 2009 1.156 1.510 1.104 1.290 58,283 +0.39(+43.27%)
Jun 26, 2009 0.8801 0.9281 0.8801 0.9001 14,747 +0.06(+7.14%)
Jun 25, 2009 0.8401 0.8401 0.8401 0.8401 2,304 +0.00(+0.00%)
Jun 24, 2009 0.8401 0.8401 0.8401 0.8401 8,053 +0.02(+2.44%)
Jun 22, 2009 0.8201 0.8201 0.8201 0.8201 999 +0.02(+1.99%)
Jun 10, 2009 0.8041 0.8041 0.8041 0.8041 4,084 +0.00(+0.00%)
Jun 09, 2009 0.8041 0.8241 0.8041 0.8041 44,493 -0.02(-1.95%)
Jun 04, 2009 0.8801 0.8801 0.8201 0.8201 6,498 -0.06(-6.82%)
Jun 02, 2009 0.8801 0.8801 0.8801 0.8801 13,732 +0.10(+12.82%)
Jun 01, 2009 0.7801 0.7801 0.7801 0.7801 249 -0.08(-8.88%)
May 28, 2009 0.8561 0.8801 0.8361 0.8561 12,540 +0.02(+1.90%)
May 27, 2009 0.8521 0.8521 0.8401 0.8401 9,998 +0.08(+10.53%)
May 20, 2009 0.7601 0.7601 0.7601 0.7601 8,498 +0.00(+0.00%)
May 19, 2009 0.8001 0.8001 0.7601 0.7601 12,033 -0.10(-11.63%)
May 18, 2009 0.8601 0.8601 0.8601 0.8601 2,167 +0.02(+2.38%)
May 14, 2009 0.8401 0.8401 0.8401 0.8401 0 -0.02(-2.33%)
May 11, 2009 0.8601 0.8601 0.8601 0.8601 0 +0.10(+13.15%)
May 07, 2009 0.7602 0.7602 0.7602 0.7602 0 -0.02(-2.56%)
May 06, 2009 0.7721 0.7801 0.7721 0.7801 37,269 -0.01(-1.52%)
May 05, 2009 0.7921 0.7921 0.7921 0.7921 1,249 +0.03(+3.66%)
May 01, 2009 0.7641 0.7642 0.7642 0.7642 999 -0.04(-4.97%)
Apr 30, 2009 0.8041 0.8041 0.8041 0.8041 3,954 +0.04(+5.78%)
Apr 27, 2009 0.7601 0.7602 0.7602 0.7602 2,499 +0.00(+0.01%)
Apr 23, 2009 0.7601 0.7601 0.7601 0.7601 0 +0.00(+0.00%)
Apr 22, 2009 0.7601 0.7601 0.7601 0.7601 14,997 +0.00(+0.00%)
Apr 21, 2009 0.7601 0.7601 0.7581 0.7601 10,000 +0.00(+0.00%)
Apr 14, 2009 0.7641 0.7641 0.7601 0.7601 5,749 +0.00(+0.00%)
Apr 09, 2009 0.7601 0.7601 0.7601 0.7601 2,249 +0.00(+0.00%)
Apr 06, 2009 0.7601 0.7601 0.7561 0.7601 2,249 +0.00(+0.00%)
Apr 03, 2009 0.7202 0.7601 0.7201 0.7601 2,469 +0.00(+0.00%)
Apr 02, 2009 0.7561 0.7601 0.7561 0.7601 1,249 +0.00(+0.00%)
Apr 01, 2009 0.7601 0.7602 0.7601 0.7601 22,136 -0.00(-0.52%)
Mar 31, 2009 0.7641 0.7641 0.7641 0.7641 249 +0.02(+2.69%)
Mar 30, 2009 0.7521 0.7522 0.7441 0.7441 1,999 -0.10(-12.26%)
Mar 26, 2009 0.7761 0.8481 0.7441 0.8481 1,912 +0.08(+9.91%)
Mar 24, 2009 0.7716 0.7716 0.7716 0.7716 262 -0.11(-12.33%)
Mar 20, 2009 0.7641 0.8801 0.7641 0.8801 1,009 +0.16(+21.55%)
Mar 19, 2009 0.7441 0.7441 0.7241 0.7241 837 -0.10(-12.14%)
Mar 16, 2009 0.7441 0.8241 0.8241 0.8241 499 +0.10(+13.81%)
Mar 11, 2009 0.7242 0.7242 0.7242 0.7242 279 -0.12(-13.80%)
Mar 10, 2009 0.7201 0.8961 0.7201 0.8401 9,968 +0.07(+9.38%)
Mar 09, 2009 0.7681 0.7681 0.7681 0.7681 249 +0.01(+1.05%)
Mar 06, 2009 0.7601 0.7601 0.7601 0.7601 7,498 -0.04(-5.00%)
Mar 03, 2009 0.8001 0.8002 0.8002 0.8002 4,999 -0.10(-11.11%)
Mar 02, 2009 0.8961 0.9001 0.7001 0.9001 11,758 +0.00(+0.00%)
Feb 26, 2009 0.9001 0.9001 0.9001 0.9001 0 +0.12(+15.38%)
Feb 25, 2009 0.7801 0.7801 0.7801 0.7801 749 -0.16(-16.67%)
Feb 24, 2009 0.9361 0.9361 0.9361 0.9361 2,437 +0.18(+23.16%)
Feb 20, 2009 0.7761 0.7601 0.7601 0.7601 2,999 +0.00(+0.00%)
Feb 19, 2009 0.7601 0.7602 0.7601 0.7601 4,196 +0.05(+7.34%)
Feb 18, 2009 0.6801 0.7279 0.6801 0.7081 6,776 -0.06(-8.29%)
Feb 17, 2009 0.7001 0.7721 0.6201 0.7721 7,501 +0.01(+1.58%)
Feb 13, 2009 0.8001 0.8001 0.7201 0.7601 137,856 -0.00(-0.52%)
Feb 12, 2009 0.7641 0.7841 0.7441 0.7641 24,471 +0.00(+0.53%)
Feb 11, 2009 0.8761 0.8761 0.7601 0.7601 117,559 -0.04(-5.00%)
Feb 10, 2009 0.8041 0.8041 0.8001 0.8001 75,238 -0.02(-2.44%)
Feb 09, 2009 0.8241 0.8241 0.7361 0.8201 48,992 -0.02(-2.83%)
Feb 05, 2009 0.8441 0.8440 0.8440 0.8440 499 -0.11(-11.75%)
Feb 04, 2009 0.9561 0.9563 0.9563 0.9563 0 +0.00(+0.00%)
Feb 03, 2009 0.9561 0.9563 0.9561 0.9563 749 +0.11(+13.28%)
Jan 30, 2009 0.8841 0.8442 0.8442 0.8442 11,998 -0.04(-4.08%)
Jan 29, 2009 0.8881 0.8881 0.8761 0.8801 33,199 -0.01(-1.35%)
Jan 28, 2009 0.9121 0.9121 0.8801 0.8921 1,499 -0.12(-11.50%)
Jan 27, 2009 1.008 1.008 1.008 1.008 499 -0.03(-2.71%)
Jan 26, 2009 0.9962 1.036 0.9962 1.036 1,469 +0.04(+3.60%)
Jan 23, 2009 1.000 1.000 1.000 1.000 249 +0.10(+11.11%)
Jan 20, 2009 0.9521 0.9001 0.9001 0.9001 1,499 +0.00(+0.00%)
Jan 16, 2009 0.9081 0.9121 0.9001 0.9001 10,393 -0.01(-1.32%)
Jan 15, 2009 0.9081 0.9121 0.9041 0.9121 20,204 +0.01(+1.33%)
Jan 13, 2009 0.9001 0.9001 0.9001 0.9001 0 -0.01(-1.32%)
Jan 12, 2009 0.9121 0.9121 0.9121 0.9121 1,499 +0.00(+0.44%)
Jan 09, 2009 0.9241 0.9241 0.9041 0.9081 14,375 -0.02(-1.73%)
Jan 08, 2009 0.9001 0.9241 0.9001 0.9241 18,997 -0.00(-0.43%)
Jan 07, 2009 0.9281 1.004 0.9281 0.9281 4,499 +0.00(+0.00%)
Jan 06, 2009 1.056 1.060 0.9241 0.9281 11,298 -0.13(-12.45%)
Jan 05, 2009 0.8681 1.060 0.8681 1.060 3,162 +0.04(+3.88%)
Jan 02, 2009 0.9361 1.032 0.9081 1.021 3,541 +0.17(+20.33%)
Dec 31, 2008 0.8721 0.9401 0.8481 0.8481 8,723 -0.20(-19.39%)
Dec 23, 2008 1.052 1.052 1.052 1.052 499 +0.11(+11.44%)
Dec 22, 2008 0.9577 0.9577 0.9441 0.9441 2,999 +0.06(+7.27%)
Dec 19, 2008 0.8801 0.8801 0.8801 0.8801 717 -0.05(-5.17%)
Dec 18, 2008 1.076 1.076 0.9281 0.9281 3,754 -0.15(-14.07%)
Dec 17, 2008 1.080 1.080 1.080 1.080 1,392 -0.00(-0.00%)
Dec 16, 2008 1.080 1.080 0.9830 1.080 1,249 +0.04(+3.77%)
Dec 12, 2008 0.9441 1.041 1.041 1.041 1,499 +0.14(+15.13%)
Dec 11, 2008 0.9041 0.9041 0.9041 0.9041 2,462 -0.00(-0.09%)
Dec 10, 2008 0.9201 0.9241 0.9001 0.9049 32,092 -0.02(-1.65%)
Dec 09, 2008 0.9161 0.9201 0.9161 0.9201 5,999 -0.02(-2.54%)
Dec 08, 2008 1.000 1.000 0.9161 0.9441 12,000 -0.01(-0.84%)
Dec 05, 2008 0.9521 0.9521 0.9521 0.9521 249 +0.09(+10.70%)
Dec 03, 2008 0.8601 0.8601 0.8601 0.8601 0 -0.24(-21.82%)
Dec 02, 2008 0.8601 1.200 0.8401 1.100 224,465 +0.24(+27.91%)
Dec 01, 2008 0.9201 1.092 0.8401 0.8601 37,916 -0.05(-5.70%)
Nov 28, 2008 0.9281 0.9282 0.9121 0.9121 4,554 -0.07(-6.94%)
Nov 24, 2008 0.9721 0.9802 0.9802 0.9802 4,249 +0.00(+0.41%)
Nov 21, 2008 0.9162 0.9761 0.9161 0.9761 3,499 +0.02(+1.66%)
Nov 20, 2008 0.9161 1.044 0.9121 0.9601 21,274 -0.03(-2.83%)
Nov 18, 2008 1.012 0.9882 0.9882 0.9882 9,748 -0.05(-5.00%)
Nov 17, 2008 1.080 1.080 1.016 1.040 9,143 -0.08(-6.74%)
Nov 13, 2008 1.024 1.115 1.115 1.115 38,744 -0.08(-7.07%)
Nov 12, 2008 1.200 1.200 1.200 1.200 9,998 +0.04(+3.81%)
Nov 06, 2008 1.160 1.156 1.156 1.156 8,998 -0.00(-0.34%)
Nov 05, 2008 1.200 1.200 1.153 1.160 10,248 +0.12(+11.11%)
Nov 04, 2008 1.044 1.044 1.044 1.044 419 -0.02(-1.51%)
Nov 03, 2008 1.080 1.156 0.9241 1.060 279,851 -0.00(-0.38%)
Oct 31, 2008 1.008 1.096 1.008 1.064 17,597 +0.06(+5.98%)
Oct 30, 2008 1.060 1.116 0.9201 1.004 15,997 -0.03(-3.09%)
Oct 29, 2008 1.048 1.048 1.036 1.036 1,499 -0.00(-0.38%)
Oct 28, 2008 1.040 1.040 1.040 1.040 10,028 +0.01(+0.78%)
Oct 27, 2008 0.9521 1.032 0.9521 1.032 749 -0.07(-6.18%)
Oct 24, 2008 0.9842 1.137 0.8001 1.100 108,483 -0.04(-3.51%)
Oct 23, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Oct 22, 2008 1.140 1.140 1.140 1.140 1,209 -0.02(-1.72%)
Oct 21, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 20, 2008 1.160 1.168 1.160 1.160 6,136 +0.10(+9.43%)
Oct 17, 2008 1.168 1.168 1.060 1.060 12,250 +0.00(+0.00%)
Oct 15, 2008 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Oct 14, 2008 1.164 1.164 1.060 1.060 377,016 -0.04(-3.64%)
Oct 10, 2008 1.164 1.100 1.100 1.100 57,741 -0.08(-7.09%)
Oct 09, 2008 1.184 1.184 1.184 1.184 8,898 +0.00(+0.00%)
Oct 08, 2008 1.196 1.200 1.184 1.184 6,998 +0.01(+0.51%)
Oct 07, 2008 1.208 1.208 1.100 1.178 57,741 -0.14(-10.49%)
Oct 06, 2008 1.224 1.320 1.204 1.316 15,147 +0.03(+2.49%)
Oct 03, 2008 1.300 1.300 1.232 1.284 7,988 -0.06(-4.18%)
Sep 29, 2008 1.340 1.340 1.340 1.340 749 +0.02(+1.21%)
Sep 26, 2008 1.214 1.324 1.200 1.324 5,529 -0.04(-2.93%)
Sep 25, 2008 1.332 1.364 1.364 1.364 0 +0.00(+0.00%)
Sep 24, 2008 1.332 1.364 1.332 1.364 5,051 -0.10(-6.70%)
Sep 23, 2008 1.332 1.462 1.332 1.462 5,249 -0.02(-1.48%)
Sep 19, 2008 1.308 1.484 1.484 1.484 28,495 +0.16(+11.75%)
Sep 18, 2008 1.260 1.368 1.260 1.328 29,620 +0.01(+0.91%)
Sep 17, 2008 1.380 1.380 1.300 1.316 22,516 -0.04(-3.24%)
Sep 15, 2008 1.372 1.360 1.360 1.360 749 +0.00(+0.00%)
Sep 12, 2008 1.360 1.360 1.360 1.360 2,499 -0.03(-2.02%)
Sep 08, 2008 1.364 1.388 1.388 1.388 3,749 +0.02(+1.46%)
Sep 05, 2008 1.372 1.372 1.368 1.368 2,124 -0.04(-2.56%)
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.