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 (%)
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%)
Oct 03, 2011 1.423 1.423 1.411 1.415 3,845 -0.11(-6.99%)
Sep 30, 2011 1.502 1.527 1.494 1.521 4,191 +0.06(+4.15%)
Sep 29, 2011 1.423 1.465 1.423 1.461 2,883 -0.03(-2.23%)
Sep 28, 2011 1.502 1.502 1.311 1.494 30,483 -0.01(-0.55%)
Sep 27, 2011 1.556 1.623 1.502 1.502 10,023 -0.10(-5.99%)
Sep 26, 2011 1.656 1.677 1.556 1.598 10,186 -0.05(-2.79%)
Sep 22, 2011 1.635 1.644 1.644 1.644 720 -0.16(-8.99%)
Sep 21, 2011 1.843 1.843 1.806 1.806 1,761 -0.01(-0.46%)
Sep 20, 2011 1.889 1.889 1.814 1.814 3,845 +0.02(+1.40%)
Sep 19, 2011 1.710 1.793 1.710 1.789 1,922 +0.06(+3.61%)
Sep 16, 2011 1.793 1.793 1.727 1.727 9,571 -0.05(-2.81%)
Sep 15, 2011 1.727 1.906 1.689 1.777 54,274 +0.05(+2.89%)
Sep 14, 2011 1.748 1.748 1.727 1.727 8,170 +0.01(+0.73%)
Sep 13, 2011 1.714 1.727 1.714 1.714 5,809 +0.00(+0.00%)
Sep 12, 2011 1.698 1.714 1.661 1.714 7,470 +0.00(+0.00%)
Sep 09, 2011 1.698 1.714 1.698 1.714 2,214 +0.00(+0.00%)
Sep 08, 2011 1.731 1.731 1.714 1.714 1,716 -0.03(-1.66%)
Sep 07, 2011 1.739 1.743 1.682 1.743 2,870 -0.00(-0.23%)
Sep 06, 2011 1.702 1.747 1.669 1.747 19,098 +0.03(+1.92%)
Sep 02, 2011 1.706 1.714 1.706 1.714 1,694 +0.01(+0.73%)
Sep 01, 2011 1.723 1.723 1.702 1.702 484 -0.01(-0.72%)
Aug 31, 2011 1.739 1.739 1.686 1.714 2,420 -0.06(-3.49%)
Aug 30, 2011 1.706 1.776 1.690 1.776 4,115 +0.01(+0.44%)
Aug 29, 2011 1.694 1.769 1.661 1.769 43,450 +0.07(+4.16%)
Aug 26, 2011 1.628 1.698 1.628 1.698 10,892 +0.02(+1.48%)
Aug 25, 2011 1.611 1.673 1.609 1.673 15,976 +0.07(+4.38%)
Aug 24, 2011 1.640 1.657 1.570 1.603 7,939 -0.05(-3.00%)
Aug 23, 2011 1.632 1.665 1.487 1.652 37,602 +0.03(+2.04%)
Aug 22, 2011 1.760 1.764 1.619 1.619 17,002 -0.13(-7.59%)
Aug 19, 2011 1.785 1.785 1.727 1.752 23,978 -0.03(-1.81%)
Aug 18, 2011 1.789 1.789 1.776 1.785 9,198 -0.13(-6.70%)
Aug 17, 2011 1.933 1.933 1.913 1.913 484 -0.05(-2.53%)
Aug 15, 2011 1.884 1.962 1.962 1.962 2,904 +0.07(+3.94%)
Aug 11, 2011 1.818 1.888 1.888 1.888 22,269 +0.05(+2.93%)
Aug 10, 2011 1.690 1.954 1.690 1.834 12,923 +0.01(+0.45%)
Aug 09, 2011 1.904 1.962 1.686 1.826 14,088 -0.07(-3.92%)
Aug 08, 2011 1.921 1.983 1.900 1.900 11,253 -0.09(-4.76%)
Aug 05, 2011 1.975 1.995 1.962 1.995 6,300 +0.01(+0.62%)
Aug 04, 2011 1.962 1.995 1.962 1.983 4,889 -0.03(-1.42%)
Aug 03, 2011 1.946 2.012 1.929 2.011 14,197 +0.01(+0.60%)
Aug 02, 2011 2.004 2.004 1.971 1.999 1,694 -0.03(-1.43%)
Aug 01, 2011 1.971 2.028 1.971 2.028 6,559 +0.03(+1.55%)
Jul 29, 2011 2.004 2.028 1.997 1.997 2,224 +0.01(+0.73%)
Jul 28, 2011 1.975 2.004 1.958 1.983 5,567 +0.00(+0.00%)
Jul 27, 2011 1.975 2.004 1.962 1.983 15,976 +0.01(+0.38%)
Jul 26, 2011 1.966 1.999 1.946 1.975 17,968 -0.03(-1.41%)
Jul 25, 2011 2.008 2.016 1.942 2.004 38,977 -0.02(-1.22%)
Jul 21, 2011 2.033 2.028 2.028 2.028 5,567 -0.01(-0.41%)
Jul 20, 2011 2.004 2.037 2.004 2.037 2,178 +0.01(+0.72%)
Jul 19, 2011 2.004 2.022 2.004 2.022 4,236 +0.01(+0.72%)
Jul 18, 2011 2.004 2.008 2.004 2.008 2,004 +0.00(+0.00%)
Jul 15, 2011 2.037 2.037 1.966 2.008 9,663 +0.02(+1.25%)
Jul 13, 2011 1.999 1.983 1.983 1.983 18,880 +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 2.004 1.971 1.984 2,616 +0.02(+1.09%)
Jul 07, 2011 1.946 1.975 1.946 1.962 8,474 +0.02(+0.85%)
Jul 06, 2011 1.966 1.966 1.946 1.946 11,243 -0.02(-0.84%)
Jul 05, 2011 2.037 2.037 1.962 1.962 16,508 -0.07(-3.65%)
Jul 01, 2011 2.036 2.037 2.036 2.037 968 +0.03(+1.65%)
Jun 28, 2011 2.041 2.004 2.004 2.004 2,178 -0.03(-1.42%)
Jun 27, 2011 2.045 2.045 2.033 2.033 726 -0.01(-0.61%)
Jun 24, 2011 2.049 2.066 2.037 2.045 13,424 -0.02(-0.80%)
Jun 23, 2011 2.004 2.066 1.983 2.061 12,587 +0.00(+0.00%)
Jun 22, 2011 2.045 2.061 1.987 2.061 1,331 +0.02(+0.81%)
Jun 21, 2011 2.037 2.045 1.983 2.045 15,516 +0.01(+0.41%)
Jun 20, 2011 2.008 2.037 2.004 2.037 12,776 +0.02(+1.02%)
Jun 17, 2011 2.008 2.018 1.983 2.016 4,042 -0.02(-0.81%)
Jun 16, 2011 2.004 2.032 2.004 2.032 3,129 -0.00(-0.20%)
Jun 15, 2011 1.966 2.037 1.966 2.037 26,130 +0.07(+3.79%)
Jun 14, 2011 1.958 2.020 1.950 1.962 25,718 +0.01(+0.63%)
Jun 13, 2011 1.962 1.971 1.909 1.950 86,567 -0.02(-1.25%)
Jun 10, 2011 2.007 2.032 1.966 1.975 13,020 -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 9,061 +0.02(+1.25%)
Jun 07, 2011 2.032 2.032 1.962 1.971 65,545 -0.04(-2.04%)
Jun 06, 2011 2.003 2.012 2.003 2.012 3,166 -0.00(-0.20%)
Jun 03, 2011 1.995 2.020 1.995 2.016 5,037 +0.00(+0.20%)
May 24, 2011 2.012 2.012 2.007 2.012 6,674 +0.00(+0.03%)
May 23, 2011 2.003 2.028 1.991 2.011 32,324 +0.04(+2.05%)
May 20, 2011 1.971 1.971 1.946 1.971 7,368 -0.02(-0.82%)
May 19, 2011 1.934 1.987 1.934 1.987 1,705 +0.05(+2.54%)
May 18, 2011 1.884 1.946 1.884 1.938 3,166 +0.03(+1.72%)
May 17, 2011 1.946 1.946 1.860 1.905 13,153 -0.05(-2.32%)
May 16, 2011 1.962 1.962 1.938 1.950 6,367 -0.03(-1.60%)
May 13, 2011 1.818 1.982 1.818 1.982 1,705 +0.01(+0.36%)
May 10, 2011 1.950 1.975 1.975 1.975 19,974 +0.02(+1.26%)
May 09, 2011 1.905 1.954 1.905 1.950 10,781 +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 16,435 -0.01(-0.32%)
May 03, 2011 1.909 1.995 1.909 1.936 10,640 -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 1.975 1.995 1.975 1.991 11,914 +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 2.012 1.991 2.002 1,719 +0.00(+0.13%)
Apr 21, 2011 1.999 1.999 1.987 1.999 6,099 +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 6,189 -0.02(-1.20%)
Apr 15, 2011 1.983 2.012 1.983 2.011 8,766 +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 2.012 2.012 1.983 1.995 19,277 -0.02(-0.82%)
Apr 11, 2011 1.983 2.032 1.983 2.012 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 2.053 2.053 2.032 2.032 6,576 -0.02(-1.00%)
Apr 05, 2011 2.024 2.053 2.024 2.053 152,091 +0.03(+1.42%)
Apr 04, 2011 2.024 2.024 2.024 2.024 18,452 +0.05(+2.49%)
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.