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

Crown Crafts Inc (NQ: CRWS )

5.200 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 28, 2012 2.703 2.786 2.690 2.703 15,837 -0.03(-0.96%)
Sep 27, 2012 2.764 2.777 2.729 2.729 25,536 -0.01(-0.48%)
Sep 26, 2012 2.751 2.790 2.729 2.742 20,946 +0.01(+0.32%)
Sep 25, 2012 2.709 2.794 2.709 2.733 24,334 +0.06(+2.12%)
Sep 24, 2012 2.768 2.773 2.672 2.677 29,084 -0.07(-2.54%)
Sep 21, 2012 2.764 2.794 2.694 2.746 43,696 +0.01(+0.48%)
Sep 20, 2012 2.755 2.794 2.729 2.733 23,933 -0.02(-0.79%)
Sep 19, 2012 2.794 2.794 2.751 2.755 47,644 -0.02(-0.79%)
Sep 18, 2012 2.746 2.794 2.746 2.777 21,622 +0.03(+1.27%)
Sep 17, 2012 2.882 2.882 2.729 2.742 47,108 -0.00(-0.16%)
Sep 14, 2012 2.773 2.834 2.712 2.746 75,345 -0.03(-1.18%)
Sep 13, 2012 2.681 2.812 2.681 2.779 27,604 -0.01(-0.39%)
Sep 12, 2012 2.773 2.808 2.672 2.790 111,021 +0.03(+0.95%)
Sep 11, 2012 2.712 2.803 2.685 2.764 246,223 +0.05(+1.91%)
Sep 10, 2012 2.686 2.734 2.673 2.712 214,765 +0.06(+2.28%)
Sep 07, 2012 2.652 2.673 2.578 2.652 77,204 +0.02(+0.65%)
Sep 06, 2012 2.544 2.703 2.522 2.634 146,976 +0.11(+4.27%)
Sep 05, 2012 2.475 2.544 2.470 2.527 122,687 +0.05(+1.92%)
Sep 04, 2012 2.479 2.479 2.462 2.479 88,506 +0.02(+0.88%)
Aug 31, 2012 2.458 2.458 2.449 2.458 25,518 +0.00(+0.00%)
Aug 30, 2012 2.449 2.458 2.402 2.458 61,598 +0.04(+1.60%)
Aug 29, 2012 2.462 2.462 2.419 2.419 42,323 -0.04(-1.58%)
Aug 27, 2012 2.440 2.479 2.393 2.458 57,537 +0.06(+2.33%)
Aug 24, 2012 2.384 2.428 2.384 2.402 4,652 +0.03(+1.09%)
Aug 23, 2012 2.397 2.436 2.376 2.376 24,254 -0.00(-0.18%)
Aug 22, 2012 2.402 2.436 2.376 2.380 28,069 -0.02(-0.76%)
Aug 21, 2012 2.393 2.436 2.371 2.398 36,980 -0.00(-0.14%)
Aug 20, 2012 2.384 2.402 2.337 2.402 26,174 +0.03(+1.27%)
Aug 17, 2012 2.436 2.436 2.324 2.371 78,863 -0.03(-1.26%)
Aug 16, 2012 2.415 2.415 2.367 2.402 74,002 -0.02(-0.89%)
Aug 15, 2012 2.387 2.423 2.387 2.423 91,753 +0.03(+1.26%)
Aug 14, 2012 2.371 2.393 2.350 2.393 39,983 +0.05(+2.02%)
Aug 13, 2012 2.393 2.393 2.328 2.346 94,323 -0.06(-2.33%)
Aug 10, 2012 2.393 2.402 2.380 2.402 8,871 +0.03(+1.27%)
Aug 09, 2012 2.393 2.393 2.371 2.371 26,907 -0.02(-0.90%)
Aug 08, 2012 2.393 2.393 2.387 2.393 44,612 +0.02(+0.91%)
Aug 07, 2012 2.384 2.393 2.371 2.371 10,847 +0.00(+0.09%)
Aug 06, 2012 2.354 2.415 2.354 2.369 15,631 -0.02(-0.63%)
Aug 03, 2012 2.393 2.393 2.328 2.384 13,335 +0.02(+0.91%)
Aug 02, 2012 2.363 2.389 2.363 2.363 14,321 +0.00(+0.00%)
Aug 01, 2012 2.376 2.376 2.337 2.363 14,757 -0.01(-0.54%)
Jul 31, 2012 2.393 2.393 2.376 2.376 31,729 +0.00(+0.18%)
Jul 30, 2012 2.393 2.393 2.354 2.371 24,099 -0.02(-0.72%)
Jul 27, 2012 2.376 2.402 2.359 2.389 26,991 +0.03(+1.28%)
Jul 26, 2012 2.393 2.402 2.354 2.359 39,856 -0.03(-1.44%)
Jul 25, 2012 2.384 2.406 2.376 2.393 16,257 +0.02(+0.91%)
Jul 24, 2012 2.393 2.393 2.371 2.371 46,526 -0.01(-0.36%)
Jul 23, 2012 2.371 2.389 2.351 2.380 35,739 -0.01(-0.36%)
Jul 20, 2012 2.384 2.393 2.350 2.389 42,307 +0.02(+0.73%)
Jul 19, 2012 2.369 2.393 2.339 2.371 66,798 +0.01(+0.34%)
Jul 18, 2012 2.328 2.367 2.328 2.363 15,149 +0.06(+2.64%)
Jul 17, 2012 2.341 2.371 2.290 2.302 21,220 -0.05(-2.02%)
Jul 16, 2012 2.350 2.367 2.281 2.350 12,656 +0.00(+0.00%)
Jul 13, 2012 2.367 2.367 2.333 2.350 11,000 +0.00(+0.00%)
Jul 12, 2012 2.324 2.363 2.324 2.350 8,054 +0.07(+3.02%)
Jul 11, 2012 2.281 2.350 2.281 2.281 29,574 +0.02(+0.76%)
Jul 10, 2012 2.371 2.371 2.255 2.264 125,978 -0.01(-0.38%)
Jul 09, 2012 2.389 2.393 2.272 2.272 63,447 -0.09(-3.66%)
Jul 06, 2012 2.354 2.393 2.350 2.359 18,574 +0.02(+0.74%)
Jul 05, 2012 2.371 2.371 2.303 2.341 8,388 -0.01(-0.37%)
Jul 03, 2012 2.389 2.389 2.350 2.350 11,227 -0.03(-1.27%)
Jul 02, 2012 2.367 2.389 2.354 2.380 51,867 -0.01(-0.36%)
Jun 29, 2012 2.389 2.389 2.339 2.389 51,705 +0.03(+1.09%)
Jun 28, 2012 2.371 2.389 2.337 2.363 31,158 +0.00(+0.00%)
Jun 27, 2012 2.294 2.376 2.277 2.363 7,340 +0.09(+3.79%)
Jun 26, 2012 2.302 2.337 2.277 2.277 21,005 -0.05(-2.04%)
Jun 25, 2012 2.376 2.376 2.285 2.324 31,035 -0.07(-2.88%)
Jun 22, 2012 2.367 2.393 2.337 2.393 147,241 +0.02(+0.91%)
Jun 21, 2012 2.393 2.393 2.298 2.371 59,321 +0.00(+0.00%)
Jun 20, 2012 2.393 2.393 2.290 2.371 150,870 -0.02(-0.90%)
Jun 19, 2012 2.384 2.393 2.359 2.393 65,427 +0.03(+1.46%)
Jun 18, 2012 2.363 2.393 2.341 2.359 14,230 -0.02(-0.90%)
Jun 15, 2012 2.393 2.393 2.337 2.380 5,501 -0.00(-0.00%)
Jun 14, 2012 2.324 2.393 2.324 2.380 19,240 +0.04(+1.85%)
Jun 13, 2012 2.337 2.354 2.337 2.337 11,596 -0.02(-0.91%)
Jun 12, 2012 2.350 2.371 2.337 2.359 34,798 +0.00(+0.18%)
Jun 11, 2012 2.350 2.354 2.329 2.354 15,003 -0.00(-0.18%)
Jun 08, 2012 2.308 2.359 2.304 2.359 62,982 +0.04(+1.84%)
Jun 07, 2012 2.333 2.333 2.303 2.316 7,497 +0.02(+0.74%)
Jun 06, 2012 2.337 2.337 2.295 2.299 10,269 -0.02(-0.92%)
Jun 05, 2012 2.299 2.358 2.286 2.320 34,188 -0.00(-0.15%)
Jun 04, 2012 2.316 2.329 2.282 2.324 16,780 -0.00(-0.04%)
Jun 01, 2012 2.274 2.337 2.274 2.325 16,283 +0.02(+0.74%)
May 31, 2012 2.337 2.397 2.301 2.308 92,770 -0.03(-1.27%)
May 30, 2012 2.444 2.444 2.314 2.337 134,219 +0.05(+2.04%)
May 29, 2012 2.359 2.359 2.274 2.291 27,447 -0.06(-2.71%)
May 25, 2012 2.320 2.354 2.286 2.354 21,023 +0.02(+0.91%)
May 24, 2012 2.316 2.337 2.274 2.333 17,919 +0.00(+0.00%)
May 23, 2012 2.312 2.337 2.299 2.333 8,471 +0.03(+1.48%)
May 22, 2012 2.291 2.346 2.291 2.299 20,060 +0.00(+0.00%)
May 21, 2012 2.278 2.299 2.274 2.299 29,115 +0.01(+0.37%)
May 18, 2012 2.342 2.358 2.274 2.291 97,538 -0.03(-1.28%)
May 17, 2012 2.337 2.350 2.316 2.320 37,163 -0.00(-0.18%)
May 16, 2012 2.354 2.359 2.325 2.325 34,010 -0.01(-0.54%)
May 15, 2012 2.354 2.359 2.316 2.337 30,463 -0.02(-0.90%)
May 14, 2012 2.359 2.359 2.316 2.358 63,226 -0.00(-0.00%)
May 11, 2012 2.312 2.376 2.312 2.359 54,240 +0.06(+2.78%)
May 10, 2012 2.376 2.376 2.295 2.295 38,459 -0.06(-2.53%)
May 09, 2012 2.359 2.380 2.282 2.354 60,539 -0.01(-0.36%)
May 08, 2012 2.359 2.380 2.359 2.363 36,353 +0.00(+0.00%)
May 07, 2012 2.384 2.397 2.363 2.363 59,916 -0.01(-0.27%)
May 04, 2012 2.380 2.397 2.359 2.369 32,461 -0.01(-0.45%)
May 03, 2012 2.380 2.405 2.371 2.380 44,314 +0.02(+0.90%)
May 02, 2012 2.376 2.418 2.359 2.359 76,265 -0.02(-0.84%)
May 01, 2012 2.393 2.395 2.363 2.379 62,036 -0.02(-0.76%)
Apr 30, 2012 2.359 2.418 2.359 2.397 96,112 +0.03(+1.07%)
Apr 27, 2012 2.388 2.439 2.359 2.371 176,117 -0.01(-0.36%)
Apr 26, 2012 2.388 2.388 2.350 2.380 16,373 +0.00(+0.00%)
Apr 25, 2012 2.380 2.397 2.350 2.380 106,275 +0.01(+0.36%)
Apr 24, 2012 2.376 2.384 2.359 2.371 75,842 +0.01(+0.54%)
Apr 23, 2012 2.393 2.393 2.337 2.359 112,421 -0.01(-0.54%)
Apr 20, 2012 2.401 2.401 2.337 2.371 110,553 +0.01(+0.54%)
Apr 19, 2012 2.380 2.380 2.299 2.359 43,222 +0.00(+0.00%)
Apr 18, 2012 2.333 2.359 2.274 2.359 51,039 +0.00(+0.00%)
Apr 17, 2012 2.363 2.379 2.274 2.359 73,907 +0.04(+1.84%)
Apr 16, 2012 2.452 2.452 2.282 2.316 62,735 -0.09(-3.88%)
Apr 13, 2012 2.286 2.482 2.264 2.410 230,507 +0.14(+6.18%)
Apr 12, 2012 2.291 2.291 2.240 2.269 72,084 -0.00(-0.19%)
Apr 11, 2012 2.218 2.286 2.214 2.274 42,401 +0.06(+2.50%)
Apr 10, 2012 2.308 2.312 2.125 2.218 74,063 -0.08(-3.34%)
Apr 09, 2012 2.312 2.312 2.274 2.295 292,177 +0.00(+0.00%)
Apr 05, 2012 2.274 2.295 2.274 2.295 50,877 +0.04(+1.69%)
Apr 04, 2012 2.291 2.291 2.193 2.257 35,240 -0.04(-1.55%)
Apr 03, 2012 2.303 2.329 2.269 2.292 67,104 -0.04(-1.58%)
Apr 02, 2012 2.325 2.329 2.274 2.329 158,343 +0.06(+2.43%)
Mar 30, 2012 2.227 2.295 2.227 2.274 115,210 +0.03(+1.33%)
Mar 29, 2012 2.210 2.299 2.125 2.244 96,881 +0.05(+2.13%)
Mar 28, 2012 2.257 2.295 2.116 2.197 90,568 -0.08(-3.36%)
Mar 27, 2012 2.040 2.274 2.040 2.274 499,369 +0.43(+22.99%)
Mar 26, 2012 1.815 1.849 1.815 1.849 9,177 +0.03(+1.63%)
Mar 23, 2012 1.772 1.849 1.772 1.819 5,386 +0.03(+1.90%)
Mar 22, 2012 1.802 1.810 1.768 1.785 10,518 -0.04(-2.10%)
Mar 21, 2012 1.840 1.849 1.764 1.823 38,238 +0.03(+1.90%)
Mar 20, 2012 1.787 1.823 1.755 1.789 10,471 +0.00(+0.00%)
Mar 19, 2012 1.755 1.827 1.755 1.789 35,182 +0.03(+1.69%)
Mar 16, 2012 1.832 1.849 1.759 1.759 13,864 -0.07(-3.72%)
Mar 15, 2012 1.815 1.827 1.781 1.827 14,462 +0.01(+0.70%)
Mar 14, 2012 1.836 1.836 1.764 1.815 17,766 +0.01(+0.71%)
Mar 13, 2012 1.764 1.831 1.764 1.802 19,960 +0.04(+2.39%)
Mar 12, 2012 1.831 1.831 1.760 1.760 34,896 -0.09(-5.00%)
Mar 09, 2012 1.789 1.852 1.789 1.852 4,631 +0.04(+2.33%)
Mar 08, 2012 1.756 1.831 1.756 1.810 13,563 +0.02(+1.18%)
Mar 07, 2012 1.739 1.806 1.739 1.789 26,461 +0.05(+3.16%)
Mar 06, 2012 1.726 1.886 1.703 1.734 17,606 +0.00(+0.24%)
Mar 05, 2012 1.785 1.831 1.730 1.730 19,468 -0.04(-2.14%)
Mar 02, 2012 1.768 1.789 1.768 1.768 18,993 +0.03(+1.69%)
Mar 01, 2012 1.789 1.827 1.734 1.739 55,820 -0.05(-2.80%)
Feb 29, 2012 1.785 1.789 1.768 1.789 22,912 +0.02(+1.16%)
Feb 28, 2012 1.774 1.785 1.768 1.768 18,408 +0.00(+0.00%)
Feb 27, 2012 1.789 1.789 1.768 1.768 30,390 +0.00(+0.00%)
Feb 24, 2012 1.764 1.789 1.764 1.768 27,257 +0.00(+0.21%)
Feb 23, 2012 1.760 1.768 1.730 1.764 9,004 +0.04(+2.22%)
Feb 22, 2012 1.718 1.785 1.718 1.726 4,038 +0.01(+0.49%)
Feb 21, 2012 1.768 1.768 1.718 1.718 30,285 -0.01(-0.61%)
Feb 17, 2012 1.730 1.789 1.726 1.728 17,565 +0.00(+0.12%)
Feb 16, 2012 1.747 1.764 1.726 1.726 76,985 -0.02(-1.20%)
Feb 15, 2012 1.684 1.852 1.684 1.747 125,630 +0.11(+6.41%)
Feb 14, 2012 1.621 1.642 1.621 1.642 2,850 +0.04(+2.52%)
Feb 13, 2012 1.629 1.642 1.583 1.601 9,109 -0.04(-2.46%)
Feb 10, 2012 1.642 1.642 1.633 1.642 10,119 -0.01(-0.76%)
Feb 09, 2012 1.654 1.654 1.627 1.654 10,123 +0.01(+0.77%)
Feb 08, 2012 1.671 1.671 1.642 1.642 10,689 -0.03(-1.52%)
Feb 07, 2012 1.663 1.680 1.646 1.667 9,525 +0.03(+1.80%)
Feb 06, 2012 1.667 1.680 1.503 1.638 36,221 -0.03(-2.00%)
Feb 03, 2012 1.684 1.684 1.633 1.671 10,095 +0.03(+1.53%)
Feb 02, 2012 1.621 1.659 1.621 1.646 31,710 +0.01(+0.84%)
Feb 01, 2012 1.642 1.642 1.632 1.632 1,484 -0.02(-1.09%)
Jan 31, 2012 1.676 1.676 1.646 1.650 11,252 -0.01(-0.76%)
Jan 30, 2012 1.684 1.684 1.659 1.663 12,399 +0.01(+0.51%)
Jan 27, 2012 1.680 1.680 1.654 1.654 4,750 -0.01(-0.76%)
Jan 26, 2012 1.684 1.684 1.663 1.667 10,864 -0.00(-0.25%)
Jan 25, 2012 1.579 1.697 1.579 1.671 15,378 +0.09(+5.59%)
Jan 24, 2012 1.629 1.629 1.579 1.583 18,632 -0.06(-3.59%)
Jan 23, 2012 1.591 1.684 1.591 1.642 1,662 +0.05(+3.45%)
Jan 20, 2012 1.566 1.604 1.520 1.587 2,375 -0.06(-3.83%)
Jan 19, 2012 1.650 1.650 1.650 1.650 237 +0.01(+0.51%)
Jan 18, 2012 1.612 1.684 1.612 1.642 12,589 +0.03(+1.83%)
Jan 17, 2012 1.612 1.638 1.612 1.612 1,163 +0.10(+6.39%)
Jan 13, 2012 1.691 1.691 1.313 1.516 49,345 -0.11(-6.98%)
Jan 12, 2012 1.629 1.629 1.629 1.629 422 +0.03(+1.84%)
Jan 11, 2012 1.705 1.705 1.600 1.600 23,040 -0.08(-5.00%)
Jan 10, 2012 1.676 1.705 1.671 1.684 103,646 +0.06(+3.90%)
Jan 09, 2012 1.671 1.740 1.606 1.621 27,777 +0.03(+1.85%)
Jan 06, 2012 1.604 1.608 1.591 1.591 2,548 +0.03(+2.16%)
Jan 05, 2012 1.495 1.558 1.495 1.558 8,166 +0.06(+4.23%)
Jan 04, 2012 1.482 1.495 1.482 1.495 1,446 +0.11(+7.90%)
Dec 30, 2011 1.421 1.440 1.377 1.385 18,171 -0.07(-4.64%)
Dec 29, 2011 1.487 1.487 1.405 1.452 6,579 +0.03(+1.77%)
Dec 28, 2011 1.420 1.465 1.368 1.427 15,050 +0.05(+3.35%)
Dec 27, 2011 1.486 1.486 1.381 1.381 5,719 -0.01(-0.61%)
Dec 23, 2011 1.410 1.452 1.364 1.389 28,071 -0.01(-0.61%)
Dec 21, 2011 1.398 1.398 1.398 1.398 534 -0.00(-0.30%)
Dec 20, 2011 1.389 1.406 1.389 1.402 2,030 +0.01(+0.60%)
Dec 19, 2011 1.406 1.406 1.389 1.393 2,377 -0.01(-0.60%)
Dec 16, 2011 1.406 1.427 1.352 1.402 15,261 -0.01(-0.89%)
Dec 15, 2011 1.440 1.440 1.415 1.415 2,612 -0.04(-2.61%)
Dec 14, 2011 1.410 1.495 1.410 1.452 11,544 +0.01(+0.88%)
Dec 13, 2011 1.431 1.477 1.407 1.440 34,835 +0.05(+3.90%)
Dec 12, 2011 1.494 1.535 1.364 1.386 36,707 -0.10(-6.46%)
Dec 09, 2011 1.481 1.481 1.481 1.481 480 -0.02(-1.38%)
Dec 08, 2011 1.519 1.577 1.481 1.502 3,299 -0.02(-1.10%)
Dec 06, 2011 1.519 1.519 1.519 1.519 3,124 +0.02(+1.39%)
Dec 05, 2011 1.498 1.498 1.498 1.498 480 -0.02(-1.37%)
Dec 02, 2011 1.540 1.560 1.519 1.519 2,883 +0.02(+1.39%)
Nov 30, 2011 1.494 1.498 1.498 1.498 5,527 +0.00(+0.00%)
Nov 29, 2011 1.498 1.498 1.498 1.498 1,641 -0.00(-0.28%)
Nov 28, 2011 1.540 1.540 1.502 1.502 865 +0.00(+0.28%)
Nov 25, 2011 1.519 1.519 1.498 1.498 3,724 -0.08(-5.26%)
Nov 23, 2011 1.577 1.581 1.577 1.581 4,806 +0.00(+0.00%)
Nov 22, 2011 1.580 1.581 1.540 1.581 69,811 +0.08(+5.56%)
Nov 21, 2011 1.527 1.531 1.481 1.498 6,808 +0.02(+1.41%)
Nov 17, 2011 1.477 1.477 1.477 1.477 0 +0.01(+0.57%)
Nov 16, 2011 1.502 1.510 1.469 1.469 26,155 -0.02(-1.23%)
Nov 14, 2011 1.519 1.487 1.487 1.487 3,364 -0.04(-2.35%)
Nov 11, 2011 1.477 1.523 1.477 1.523 480 +0.05(+3.10%)
Nov 10, 2011 1.515 1.519 1.477 1.477 2,403 +0.00(+0.00%)
Nov 09, 2011 1.456 1.477 1.456 1.477 1,682 +0.05(+3.80%)
Nov 07, 2011 1.423 1.423 1.423 1.423 0 -0.02(-1.72%)
Nov 01, 2011 1.456 1.448 1.448 1.448 8,651 -0.01(-0.85%)
Oct 31, 2011 1.407 1.477 1.382 1.461 2,955 +0.00(+0.29%)
Oct 28, 2011 1.427 1.461 1.427 1.456 2,403 +0.01(+0.57%)
Oct 27, 2011 1.436 1.477 1.394 1.448 10,093 -0.01(-0.57%)
Oct 26, 2011 1.456 1.486 1.431 1.456 12,015 +0.00(+0.00%)
Oct 25, 2011 1.394 1.477 1.394 1.456 19,984 +0.03(+2.34%)
Oct 24, 2011 1.402 1.423 1.402 1.423 1,081 +0.02(+1.48%)
Oct 21, 2011 1.402 1.402 1.402 1.402 240 -0.01(-0.88%)
Oct 20, 2011 1.423 1.427 1.398 1.415 11,840 -0.01(-0.58%)
Oct 19, 2011 1.427 1.431 1.423 1.423 2,395 -0.05(-3.39%)
Oct 17, 2011 1.436 1.473 1.473 1.473 720 -0.02(-1.12%)
Oct 11, 2011 1.469 1.490 1.490 1.490 7,449 +0.06(+4.07%)
Oct 10, 2011 1.506 1.506 1.398 1.431 1,749 +0.04(+2.99%)
Oct 07, 2011 1.490 1.490 1.390 1.390 3,559 -0.08(-5.38%)
Oct 06, 2011 1.469 1.469 1.469 1.469 240 -0.01(-0.51%)
Oct 05, 2011 1.394 1.506 1.394 1.476 9,259 +0.07(+5.28%)
Oct 04, 2011 1.407 1.407 1.373 1.402 6,024 -0.01(-0.88%)
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.