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

Crown Crafts Inc (NQ: CRWS )

5.185 +0.090 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2010 1.308 1.377 1.251 1.268 8,946 -0.04(-3.08%)
Mar 30, 2010 1.263 1.332 1.263 1.308 11,305 +0.03(+2.52%)
Mar 29, 2010 1.243 1.320 1.187 1.276 54,334 -0.11(-8.12%)
Mar 26, 2010 1.388 1.408 1.207 1.388 76,164 +0.01(+0.88%)
Mar 25, 2010 1.372 1.380 1.368 1.376 28,082 +0.06(+4.71%)
Mar 24, 2010 1.372 1.372 1.243 1.314 27,779 -0.09(-6.42%)
Mar 22, 2010 1.404 1.404 1.404 1.404 0 -0.00(-0.29%)
Mar 17, 2010 1.408 1.408 1.408 1.408 0 +0.02(+1.74%)
Mar 16, 2010 1.408 1.408 1.368 1.384 3,481 -0.02(-1.66%)
Mar 15, 2010 1.408 1.408 1.400 1.408 9,717 +0.01(+0.81%)
Mar 12, 2010 1.396 1.400 1.396 1.396 11,556 -0.00(-0.29%)
Mar 11, 2010 1.404 1.404 1.388 1.400 7,967 +0.00(+0.00%)
Mar 10, 2010 1.396 1.408 1.396 1.400 15,154 +0.01(+0.87%)
Mar 09, 2010 1.400 1.400 1.364 1.388 40,463 +0.02(+1.75%)
Mar 08, 2010 1.384 1.384 1.364 1.364 1,457 -0.04(-2.57%)
Mar 05, 2010 1.400 1.400 1.396 1.400 3,249 +0.00(+0.00%)
Mar 04, 2010 1.400 1.400 1.304 1.400 2,999 +0.00(+0.29%)
Mar 03, 2010 1.372 1.396 1.372 1.396 24,921 +0.02(+1.16%)
Mar 02, 2010 1.360 1.380 1.340 1.380 45,815 +0.03(+2.07%)
Mar 01, 2010 1.300 1.352 1.300 1.352 5,499 +0.06(+4.64%)
Feb 26, 2010 1.296 1.304 1.292 1.292 16,247 -0.01(-0.62%)
Feb 25, 2010 1.292 1.300 1.292 1.300 32,494 +0.00(+0.31%)
Feb 24, 2010 1.140 1.299 1.140 1.296 14,985 +0.17(+15.30%)
Feb 19, 2010 1.020 1.124 1.124 1.124 8,248 -0.08(-6.33%)
Feb 18, 2010 1.236 1.236 1.200 1.200 12,538 -0.04(-3.54%)
Feb 17, 2010 1.232 1.300 1.232 1.244 4,749 +0.01(+0.97%)
Feb 16, 2010 1.200 1.278 1.200 1.232 49,937 +0.04(+3.01%)
Feb 12, 2010 1.176 1.196 1.196 1.196 16,497 +0.00(+0.00%)
Feb 11, 2010 1.180 1.200 1.176 1.196 55,161 +0.02(+1.70%)
Feb 10, 2010 1.120 1.176 1.120 1.176 45,085 +0.07(+6.14%)
Feb 09, 2010 1.032 1.120 1.032 1.108 3,499 +0.08(+7.36%)
Feb 08, 2010 1.032 1.032 1.032 1.032 4,734 -0.05(-4.45%)
Feb 03, 2010 1.096 1.080 1.080 1.080 12,498 +0.00(+0.00%)
Feb 02, 2010 1.080 1.080 1.080 1.080 8,498 +0.05(+4.65%)
Jan 27, 2010 1.032 1.032 1.032 1.032 2,499 -0.02(-1.52%)
Jan 20, 2010 1.048 1.048 1.048 1.048 2,999 -0.01(-0.76%)
Jan 13, 2010 1.040 1.056 1.056 1.056 1,749 +0.00(+0.00%)
Jan 11, 2010 1.060 1.056 1.056 1.056 4,249 -0.08(-7.21%)
Jan 05, 2010 1.056 1.138 1.138 1.138 3,499 +0.02(+1.61%)
Jan 04, 2010 1.058 1.120 1.058 1.120 4,574 +0.10(+9.58%)
Dec 31, 2009 1.056 1.022 1.022 1.022 4,499 -0.05(-4.31%)
Dec 30, 2009 1.062 1.068 1.060 1.068 1,974 +0.01(+0.75%)
Dec 28, 2009 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Dec 21, 2009 1.040 1.060 1.060 1.060 3,749 +0.02(+1.92%)
Dec 18, 2009 1.040 1.040 1.040 1.040 537 +0.00(+0.00%)
Dec 15, 2009 1.040 1.040 1.040 1.040 7,498 +0.00(+0.00%)
Dec 09, 2009 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 08, 2009 1.100 1.100 1.040 1.040 10,408 -0.06(-5.45%)
Dec 04, 2009 1.100 1.100 1.100 1.100 0 -0.00(-0.36%)
Dec 03, 2009 1.104 1.104 1.104 1.104 249 +0.00(+0.00%)
Dec 02, 2009 1.104 1.104 1.104 1.104 269 -0.10(-8.00%)
Nov 30, 2009 1.200 1.200 1.200 1.200 2,249 +0.09(+7.91%)
Nov 27, 2009 1.112 1.112 1.112 1.112 249 -0.07(-6.08%)
Nov 24, 2009 1.100 1.184 1.184 1.184 749 +0.08(+7.64%)
Nov 23, 2009 1.120 1.160 1.100 1.100 315,701 -0.02(-1.79%)
Nov 20, 2009 1.120 1.120 1.120 1.120 2,499 -0.04(-3.45%)
Nov 18, 2009 1.160 1.160 1.160 1.160 13,997 +0.03(+2.49%)
Nov 17, 2009 1.120 1.132 1.120 1.132 5,499 +0.01(+1.05%)
Nov 16, 2009 1.120 1.120 1.120 1.120 467 -0.03(-2.44%)
Nov 13, 2009 1.160 1.148 1.148 1.148 0 -0.01(-1.03%)
Nov 12, 2009 1.200 1.200 1.144 1.160 30,095 -0.08(-6.75%)
Nov 11, 2009 1.004 1.272 1.004 1.244 40,146 -0.00(-0.32%)
Nov 10, 2009 1.296 1.400 1.248 1.248 8,618 +0.04(+2.97%)
Nov 06, 2009 1.212 1.212 1.212 1.212 0 +0.01(+0.66%)
Nov 05, 2009 1.256 1.256 1.204 1.204 2,359 -0.18(-12.75%)
Nov 04, 2009 1.164 1.396 1.160 1.380 19,924 +0.03(+2.37%)
Nov 03, 2009 1.172 1.348 1.166 1.348 1,924 +0.16(+13.47%)
Nov 02, 2009 1.160 1.380 1.160 1.188 13,792 +0.02(+1.36%)
Oct 30, 2009 1.200 1.260 1.168 1.172 6,778 -0.01(-1.01%)
Oct 29, 2009 1.172 1.316 1.160 1.184 7,761 +0.02(+2.07%)
Oct 28, 2009 1.184 1.200 1.160 1.160 199,794 -0.06(-4.89%)
Oct 27, 2009 1.200 1.340 1.200 1.220 14,747 +0.08(+6.98%)
Oct 26, 2009 1.160 1.160 1.140 1.140 12,997 -0.02(-2.06%)
Oct 23, 2009 1.164 1.164 1.164 1.164 7,498 -0.06(-5.21%)
Oct 20, 2009 1.228 1.228 1.228 1.228 0 -0.05(-4.06%)
Oct 19, 2009 1.280 1.280 1.261 1.280 22,401 +0.04(+3.23%)
Oct 16, 2009 1.280 1.280 1.240 1.240 63,790 +0.04(+3.33%)
Oct 15, 2009 1.136 1.240 1.136 1.200 63,990 +0.12(+11.11%)
Oct 13, 2009 1.080 1.080 1.080 1.080 54,491 +0.08(+8.00%)
Oct 09, 2009 1.000 1.000 1.000 1.000 0 -0.04(-3.85%)
Oct 06, 2009 1.040 1.040 1.040 1.040 0 -0.06(-5.45%)
Oct 01, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 30, 2009 1.100 1.100 1.100 1.100 549 +0.00(+0.00%)
Sep 21, 2009 1.100 1.100 1.100 1.100 5,249 -0.05(-4.46%)
Sep 17, 2009 1.152 1.152 1.152 1.152 4,846 +0.05(+4.67%)
Sep 14, 2009 1.100 1.100 1.100 1.100 499 -0.10(-8.33%)
Sep 10, 2009 1.200 1.200 1.200 1.200 749 +0.14(+13.20%)
Sep 09, 2009 1.044 1.100 1.044 1.060 7,498 +0.00(+0.00%)
Sep 08, 2009 1.060 1.060 1.060 1.060 749 +0.00(+0.00%)
Sep 03, 2009 1.060 1.060 1.060 1.060 999 -0.06(-5.36%)
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%)
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.