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

Crown Crafts Inc (NQ: CRWS )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2023 4.713 4.786 4.694 4.762 10,588 +0.01(+0.20%)
Nov 29, 2023 4.849 4.888 4.752 4.752 19,327 -0.06(-1.21%)
Nov 28, 2023 4.801 4.830 4.742 4.810 11,403 +0.06(+1.22%)
Nov 27, 2023 4.820 4.820 4.675 4.752 34,303 -0.02(-0.49%)
Nov 24, 2023 4.733 4.801 4.723 4.776 14,343 +0.05(+1.11%)
Nov 22, 2023 4.675 4.723 4.655 4.723 13,767 +0.06(+1.35%)
Nov 21, 2023 4.558 4.665 4.558 4.660 18,603 +0.13(+2.89%)
Nov 20, 2023 4.587 4.587 4.529 4.529 16,533 -0.06(-1.27%)
Nov 17, 2023 4.626 4.626 4.490 4.587 26,242 -0.01(-0.21%)
Nov 16, 2023 4.393 4.617 4.374 4.597 53,987 +0.11(+2.38%)
Nov 15, 2023 4.413 4.641 4.393 4.490 114,729 +0.41(+9.98%)
Nov 14, 2023 4.102 4.141 4.064 4.083 25,757 +0.04(+0.96%)
Nov 13, 2023 4.035 4.106 4.035 4.044 7,095 -0.05(-1.33%)
Nov 10, 2023 4.054 4.099 4.035 4.099 6,361 +0.03(+0.62%)
Nov 09, 2023 4.131 4.131 4.066 4.073 7,981 -0.03(-0.71%)
Nov 08, 2023 4.083 4.130 4.078 4.102 2,768 +0.03(+0.71%)
Nov 07, 2023 4.073 4.127 4.073 4.073 25,817 -0.01(-0.24%)
Nov 06, 2023 4.122 4.141 4.073 4.083 6,016 +0.01(+0.24%)
Nov 03, 2023 4.102 4.132 4.073 4.073 22,042 +0.04(+0.96%)
Nov 02, 2023 4.122 4.122 4.035 4.035 8,073 -0.04(-0.95%)
Nov 01, 2023 4.035 4.073 4.035 4.073 2,541 +0.00(+0.00%)
Oct 31, 2023 4.083 4.141 4.073 4.073 2,194 -0.03(-0.71%)
Oct 30, 2023 3.986 4.102 3.986 4.102 3,506 +0.08(+1.93%)
Oct 27, 2023 4.005 4.132 4.005 4.025 14,984 -0.05(-1.19%)
Oct 26, 2023 4.093 4.161 4.054 4.073 25,692 -0.02(-0.48%)
Oct 25, 2023 4.064 4.122 4.064 4.093 9,486 -0.03(-0.70%)
Oct 24, 2023 4.161 4.161 4.102 4.122 17,245 -0.07(-1.64%)
Oct 23, 2023 4.219 4.219 4.132 4.191 5,743 +0.03(+0.72%)
Oct 20, 2023 4.219 4.248 4.161 4.161 13,359 -0.04(-0.92%)
Oct 19, 2023 4.180 4.258 4.180 4.199 3,151 +0.03(+0.70%)
Oct 18, 2023 4.199 4.265 4.170 4.170 9,725 -0.03(-0.69%)
Oct 17, 2023 4.287 4.326 4.199 4.199 25,804 -0.09(-2.04%)
Oct 16, 2023 4.393 4.518 4.287 4.287 27,495 -0.12(-2.64%)
Oct 13, 2023 4.478 4.478 4.384 4.403 7,996 -0.04(-0.87%)
Oct 12, 2023 4.500 4.500 4.413 4.442 4,827 +0.00(+0.00%)
Oct 11, 2023 4.442 4.539 4.428 4.442 24,806 +0.04(+0.88%)
Oct 10, 2023 4.519 4.636 4.403 4.403 13,310 -0.05(-1.09%)
Oct 09, 2023 4.461 4.538 4.452 4.452 9,862 -0.01(-0.22%)
Oct 06, 2023 4.471 4.471 4.403 4.461 8,081 +0.03(+0.66%)
Oct 05, 2023 4.510 4.549 4.432 4.432 12,347 -0.05(-1.08%)
Oct 04, 2023 4.500 4.563 4.472 4.481 4,782 +0.02(+0.43%)
Oct 03, 2023 4.490 4.519 4.461 4.461 10,157 -0.10(-2.13%)
Oct 02, 2023 4.626 4.626 4.471 4.558 12,813 -0.01(-0.21%)
Sep 29, 2023 4.699 4.712 4.568 4.568 17,341 -0.12(-2.48%)
Sep 28, 2023 4.655 4.713 4.655 4.684 1,810 +0.00(+0.00%)
Sep 27, 2023 4.713 4.713 4.675 4.684 5,357 -0.04(-0.82%)
Sep 26, 2023 4.713 4.762 4.695 4.723 1,908 -0.02(-0.41%)
Sep 25, 2023 4.801 4.747 4.743 4.743 2,926 -0.05(-0.95%)
Sep 22, 2023 4.801 4.810 4.762 4.788 4,272 -0.02(-0.46%)
Sep 21, 2023 4.849 4.849 4.772 4.810 4,589 +0.03(+0.61%)
Sep 20, 2023 4.859 4.859 4.781 4.781 2,570 -0.07(-1.40%)
Sep 19, 2023 4.849 4.849 4.772 4.849 17,217 -0.02(-0.40%)
Sep 18, 2023 4.849 4.869 4.798 4.869 6,074 +0.01(+0.20%)
Sep 15, 2023 4.791 4.859 4.723 4.859 52,557 +0.03(+0.60%)
Sep 14, 2023 4.772 4.849 4.704 4.830 7,489 +0.12(+2.47%)
Sep 13, 2023 4.647 4.733 4.647 4.713 8,933 +0.04(+0.82%)
Sep 12, 2023 4.694 4.755 4.675 4.675 8,058 +0.00(+0.00%)
Sep 11, 2023 4.656 4.733 4.656 4.675 6,001 +0.01(+0.20%)
Sep 08, 2023 4.675 4.743 4.637 4.666 11,349 -0.05(-1.01%)
Sep 07, 2023 4.733 4.758 4.694 4.713 4,754 +0.00(+0.00%)
Sep 06, 2023 4.761 4.771 4.685 4.713 6,626 -0.05(-1.00%)
Sep 05, 2023 4.790 4.790 4.742 4.761 3,845 +0.02(+0.40%)
Sep 01, 2023 4.771 4.809 4.733 4.742 6,452 +0.01(+0.20%)
Aug 31, 2023 4.780 4.780 4.733 4.733 3,389 -0.05(-1.10%)
Aug 30, 2023 4.790 4.799 4.775 4.785 13,352 +0.01(+0.30%)
Aug 29, 2023 4.694 4.780 4.694 4.771 1,104 +0.03(+0.60%)
Aug 28, 2023 4.752 4.780 4.599 4.742 30,338 -0.02(-0.40%)
Aug 25, 2023 4.723 4.761 4.675 4.761 18,996 +0.00(+0.00%)
Aug 24, 2023 4.723 4.771 4.723 4.761 2,648 +0.05(+1.01%)
Aug 23, 2023 4.733 4.771 4.704 4.713 4,685 -0.04(-0.80%)
Aug 22, 2023 4.771 4.771 4.704 4.752 7,563 +0.02(+0.43%)
Aug 21, 2023 4.704 4.771 4.704 4.731 8,188 +0.04(+0.79%)
Aug 18, 2023 4.818 4.818 4.651 4.694 8,559 -0.08(-1.60%)
Aug 17, 2023 4.656 4.818 4.599 4.771 69,730 +0.17(+3.73%)
Aug 16, 2023 4.628 4.666 4.599 4.599 16,417 -0.03(-0.56%)
Aug 15, 2023 4.599 4.713 4.599 4.625 8,388 +0.07(+1.61%)
Aug 14, 2023 4.608 4.608 4.503 4.551 25,418 -0.01(-0.21%)
Aug 11, 2023 4.580 4.666 4.542 4.561 23,993 -0.04(-0.83%)
Aug 10, 2023 4.721 4.721 4.589 4.599 29,294 -0.07(-1.43%)
Aug 09, 2023 4.694 4.704 4.647 4.666 10,604 -0.03(-0.61%)
Aug 08, 2023 4.757 4.757 4.694 4.694 22,239 -0.04(-0.81%)
Aug 07, 2023 4.704 4.757 4.704 4.733 4,201 -0.02(-0.40%)
Aug 04, 2023 4.713 4.752 4.713 4.752 6,661 +0.06(+1.22%)
Aug 03, 2023 4.761 4.785 4.647 4.694 23,279 -0.07(-1.40%)
Aug 02, 2023 4.818 4.818 4.752 4.761 11,074 -0.04(-0.89%)
Aug 01, 2023 4.790 4.818 4.790 4.804 6,286 +0.01(+0.30%)
Jul 31, 2023 4.809 4.818 4.771 4.790 16,043 -0.01(-0.20%)
Jul 28, 2023 4.780 4.847 4.780 4.799 8,970 +0.00(+0.00%)
Jul 27, 2023 4.780 4.818 4.780 4.799 8,314 -0.02(-0.40%)
Jul 26, 2023 4.761 4.818 4.761 4.818 6,344 +0.06(+1.20%)
Jul 25, 2023 4.752 4.790 4.752 4.761 2,488 -0.00(-0.10%)
Jul 24, 2023 4.771 4.790 4.752 4.766 19,940 -0.03(-0.70%)
Jul 21, 2023 4.818 4.818 4.799 4.799 8,134 +0.01(+0.20%)
Jul 20, 2023 4.771 4.790 4.752 4.790 21,601 -0.02(-0.40%)
Jul 19, 2023 4.771 4.818 4.771 4.809 4,084 -0.01(-0.20%)
Jul 18, 2023 4.818 4.834 4.799 4.818 8,699 +0.01(+0.20%)
Jul 17, 2023 4.752 4.857 4.752 4.809 10,863 +0.05(+1.00%)
Jul 14, 2023 4.837 4.857 4.761 4.761 5,371 -0.07(-1.38%)
Jul 13, 2023 4.857 4.906 4.818 4.828 14,220 +0.03(+0.60%)
Jul 12, 2023 4.828 4.837 4.790 4.799 13,682 +0.03(+0.60%)
Jul 11, 2023 4.733 4.799 4.733 4.771 3,589 +0.05(+1.01%)
Jul 10, 2023 4.704 4.847 4.694 4.723 61,742 +0.01(+0.30%)
Jul 07, 2023 4.742 4.780 4.694 4.709 14,590 -0.00(-0.10%)
Jul 06, 2023 4.742 4.752 4.707 4.713 8,300 -0.02(-0.40%)
Jul 05, 2023 4.771 4.790 4.733 4.733 16,110 -0.04(-0.80%)
Jul 03, 2023 4.733 4.771 4.723 4.771 17,540 -0.01(-0.20%)
Jun 30, 2023 4.790 4.790 4.733 4.780 8,084 -0.01(-0.20%)
Jun 29, 2023 4.733 4.828 4.733 4.790 22,077 +0.04(+0.80%)
Jun 28, 2023 4.799 4.856 4.742 4.752 33,648 -0.02(-0.40%)
Jun 27, 2023 4.828 4.895 4.770 4.771 63,678 -0.08(-1.73%)
Jun 26, 2023 4.933 4.956 4.837 4.855 18,779 -0.07(-1.40%)
Jun 23, 2023 4.904 4.942 4.847 4.923 25,308 +0.07(+1.38%)
Jun 22, 2023 4.837 4.962 4.828 4.857 37,964 -0.16(-3.23%)
Jun 21, 2023 5.152 5.238 5.019 5.019 14,498 -0.12(-2.41%)
Jun 20, 2023 5.276 5.276 5.076 5.143 13,334 -0.16(-3.06%)
Jun 16, 2023 5.009 5.305 4.895 5.305 40,457 +0.37(+7.54%)
Jun 15, 2023 4.962 5.009 4.923 4.933 13,467 +0.01(+0.19%)
May 08, 2023 4.914 5.008 4.914 4.923 15,536 -0.07(-1.32%)
May 05, 2023 4.970 5.121 4.961 4.989 3,948 +0.06(+1.14%)
May 04, 2023 5.069 5.069 4.933 4.933 14,959 -0.08(-1.50%)
May 03, 2023 5.121 5.177 5.008 5.008 6,622 -0.12(-2.38%)
May 02, 2023 5.173 5.189 5.074 5.130 2,671 -0.02(-0.36%)
May 01, 2023 5.233 5.233 5.130 5.149 4,978 -0.15(-2.75%)
Apr 28, 2023 5.215 5.294 5.115 5.294 1,869 +0.07(+1.26%)
Apr 27, 2023 5.215 5.243 4.995 5.229 22,272 -0.02(-0.45%)
Apr 26, 2023 5.233 5.280 5.215 5.252 8,866 -0.05(-0.89%)
Apr 25, 2023 5.327 5.327 5.262 5.299 4,180 -0.02(-0.35%)
Apr 24, 2023 5.337 5.337 5.279 5.318 4,631 -0.01(-0.18%)
Apr 21, 2023 5.337 5.337 5.327 5.327 1,554 +0.01(+0.18%)
Apr 20, 2023 5.224 5.318 5.224 5.318 5,486 -0.02(-0.32%)
Apr 19, 2023 5.309 5.346 5.304 5.335 6,202 +0.02(+0.41%)
Apr 18, 2023 5.299 5.356 5.271 5.313 4,478 -0.00(-0.09%)
Apr 17, 2023 5.280 5.354 5.280 5.318 2,445 +0.02(+0.44%)
Apr 14, 2023 5.290 5.313 5.224 5.294 9,526 -0.01(-0.20%)
Apr 13, 2023 5.309 5.337 5.233 5.305 41,128 +0.01(+0.11%)
Apr 12, 2023 5.337 5.346 5.280 5.299 8,055 +0.00(+0.00%)
Apr 11, 2023 5.280 5.431 5.205 5.299 19,463 +0.04(+0.71%)
Apr 10, 2023 5.280 5.365 5.196 5.262 12,835 -0.03(-0.53%)
Apr 06, 2023 5.346 5.346 5.271 5.290 4,771 -0.08(-1.40%)
Apr 05, 2023 5.403 5.435 5.365 5.365 5,314 +0.01(+0.18%)
Apr 04, 2023 5.393 5.402 5.356 5.356 2,053 +0.00(+0.00%)
Apr 03, 2023 5.431 5.437 5.328 5.356 10,073 -0.06(-1.04%)
Mar 31, 2023 5.431 5.440 5.385 5.412 6,068 +0.01(+0.25%)
Mar 30, 2023 5.337 5.421 5.318 5.398 1,947 +0.09(+1.69%)
Mar 29, 2023 5.393 5.402 5.290 5.309 30,851 -0.02(-0.35%)
Mar 28, 2023 5.412 5.440 5.318 5.327 6,211 -0.03(-0.53%)
Mar 27, 2023 5.374 5.414 5.356 5.356 7,237 +0.02(+0.35%)
Mar 24, 2023 5.337 5.337 5.271 5.337 5,946 -0.01(-0.18%)
Mar 23, 2023 5.506 5.506 5.318 5.346 15,854 -0.10(-1.90%)
Mar 22, 2023 5.393 5.515 5.393 5.450 48,613 -0.05(-0.85%)
Mar 21, 2023 5.515 5.515 5.450 5.497 16,480 +0.04(+0.69%)
Mar 20, 2023 5.459 5.459 5.262 5.459 22,836 +0.07(+1.22%)
Mar 17, 2023 5.431 5.431 5.271 5.393 16,105 +0.02(+0.35%)
Mar 16, 2023 5.309 5.487 5.271 5.374 16,900 +0.05(+0.88%)
Mar 15, 2023 5.420 5.420 5.281 5.327 8,313 +0.00(+0.00%)
Mar 14, 2023 5.253 5.485 5.253 5.327 19,235 +0.06(+1.05%)
Mar 13, 2023 5.263 5.318 5.263 5.272 10,584 -0.10(-1.90%)
Mar 10, 2023 5.392 5.392 5.328 5.374 6,555 -0.01(-0.17%)
Mar 09, 2023 5.327 5.402 5.300 5.383 10,125 +0.04(+0.70%)
Mar 08, 2023 5.327 5.346 5.323 5.346 4,327 -0.03(-0.52%)
Mar 07, 2023 5.327 5.374 5.309 5.374 5,533 +0.05(+0.87%)
Mar 06, 2023 5.300 5.353 5.282 5.327 8,433 +0.06(+1.23%)
Mar 03, 2023 5.207 5.300 5.207 5.263 12,118 +0.01(+0.26%)
Mar 02, 2023 5.235 5.281 5.216 5.249 3,733 +0.03(+0.62%)
Mar 01, 2023 5.272 5.290 5.216 5.216 7,482 -0.02(-0.35%)
Feb 28, 2023 5.207 5.253 5.207 5.235 5,315 +0.06(+1.25%)
Feb 27, 2023 5.114 5.276 5.114 5.170 13,900 +0.06(+1.09%)
Feb 24, 2023 5.281 5.383 5.114 5.114 29,085 -0.20(-3.69%)
Feb 23, 2023 5.244 5.327 5.244 5.310 20,007 +0.05(+0.90%)
Feb 22, 2023 5.327 5.327 5.230 5.263 12,975 -0.05(-0.93%)
Feb 21, 2023 5.429 5.448 5.309 5.312 3,159 -0.02(-0.47%)
Feb 17, 2023 5.281 5.337 5.281 5.337 7,213 +0.06(+1.05%)
Feb 16, 2023 5.188 5.309 5.151 5.281 14,271 +0.06(+1.06%)
Feb 15, 2023 5.281 5.281 5.142 5.225 36,152 -0.24(-4.41%)
Feb 14, 2023 5.420 5.466 5.420 5.466 6,931 +0.02(+0.34%)
Feb 13, 2023 5.448 5.466 5.438 5.448 2,414 +0.02(+0.34%)
Feb 10, 2023 5.420 5.455 5.403 5.429 6,603 -0.01(-0.17%)
Feb 09, 2023 5.457 5.457 5.420 5.438 3,599 -0.02(-0.34%)
Feb 08, 2023 5.503 5.503 5.392 5.457 13,639 +0.01(+0.17%)
Feb 07, 2023 5.494 5.494 5.429 5.448 6,201 -0.02(-0.33%)
Feb 06, 2023 5.485 5.550 5.448 5.466 20,647 -0.03(-0.51%)
Feb 03, 2023 5.466 5.513 5.466 5.494 18,751 +0.04(+0.68%)
Feb 02, 2023 5.374 5.485 5.374 5.457 18,890 +0.01(+0.17%)
Feb 01, 2023 5.448 5.503 5.383 5.448 23,675 +0.06(+1.20%)
Jan 31, 2023 5.355 5.439 5.281 5.383 33,819 +0.12(+2.29%)
Jan 30, 2023 5.207 5.362 5.207 5.263 16,536 +0.07(+1.43%)
Jan 27, 2023 5.179 5.188 5.124 5.188 13,516 +0.06(+1.24%)
Jan 26, 2023 5.193 5.198 5.107 5.125 38,311 +0.00(+0.02%)
Jan 25, 2023 5.207 5.226 5.105 5.124 15,875 -0.07(-1.43%)
Jan 24, 2023 5.188 5.275 5.188 5.198 15,573 -0.04(-0.71%)
Jan 23, 2023 5.235 5.305 5.182 5.235 30,668 +0.00(+0.00%)
Jan 20, 2023 5.129 5.286 5.086 5.235 52,379 +0.09(+1.72%)
Jan 19, 2023 5.170 5.179 5.124 5.146 13,753 -0.00(-0.10%)
Jan 18, 2023 5.179 5.179 5.096 5.151 25,314 -0.01(-0.27%)
Jan 17, 2023 5.170 5.179 5.105 5.165 20,232 -0.00(-0.09%)
Jan 13, 2023 5.161 5.170 5.122 5.170 16,219 +0.04(+0.72%)
Jan 12, 2023 5.170 5.170 5.077 5.133 13,087 +0.01(+0.18%)
Jan 11, 2023 5.179 5.179 5.077 5.124 21,920 -0.04(-0.69%)
Jan 10, 2023 5.161 5.161 5.049 5.159 17,199 +0.04(+0.75%)
Jan 09, 2023 5.086 5.179 5.068 5.121 19,222 +0.05(+1.05%)
Jan 06, 2023 5.086 5.086 5.049 5.068 12,096 +0.04(+0.74%)
Jan 05, 2023 5.059 5.059 5.020 5.031 4,876 +0.02(+0.37%)
Jan 04, 2023 5.068 5.077 5.012 5.012 9,792 -0.02(-0.36%)
Jan 03, 2023 4.901 5.043 4.901 5.031 9,400 +0.08(+1.68%)
Dec 30, 2022 4.929 4.948 4.725 4.948 30,729 +0.07(+1.52%)
Dec 29, 2022 4.948 4.948 4.873 4.873 18,856 -0.06(-1.31%)
Dec 28, 2022 4.920 4.957 4.920 4.938 7,590 +0.01(+0.19%)
Dec 27, 2022 4.957 4.957 4.920 4.929 19,684 +0.02(+0.38%)
Dec 23, 2022 4.920 4.985 4.910 4.910 177,270 -0.01(-0.19%)
Dec 22, 2022 4.994 5.003 4.920 4.920 15,944 -0.03(-0.56%)
Dec 21, 2022 4.975 5.040 4.924 4.948 24,943 +0.07(+1.52%)
Dec 20, 2022 4.929 4.985 4.873 4.873 55,729 -0.04(-0.75%)
Dec 19, 2022 5.086 5.086 4.873 4.910 28,073 -0.14(-2.75%)
Dec 16, 2022 5.142 5.142 5.049 5.049 15,660 -0.09(-1.80%)
Dec 15, 2022 5.281 5.281 5.096 5.142 51,122 -0.08(-1.60%)
Dec 14, 2022 5.317 5.326 5.225 5.225 11,382 -0.07(-1.38%)
Dec 13, 2022 5.271 5.312 5.271 5.299 10,737 -0.00(-0.03%)
Dec 12, 2022 5.317 5.331 5.253 5.300 9,786 +0.02(+0.38%)
Dec 09, 2022 5.299 5.340 5.265 5.280 2,925 +0.01(+0.17%)
Dec 08, 2022 5.372 5.372 5.262 5.271 15,548 -0.04(-0.69%)
Dec 07, 2022 5.463 5.481 5.308 5.308 37,020 -0.04(-0.68%)
Dec 06, 2022 5.374 5.374 5.331 5.344 9,209 -0.01(-0.26%)
Dec 05, 2022 5.390 5.417 5.344 5.358 9,092 -0.02(-0.42%)
Dec 02, 2022 5.417 5.426 5.381 5.381 9,584 -0.01(-0.17%)
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.