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

Crown Crafts Inc (NQ: CRWS )

5.079 +0.029 (+0.58%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
May 08, 2024 5.010 5.110 5.010 5.079 10,218 +0.03(+0.58%)
May 07, 2024 5.100 5.100 5.030 5.050 5,768 -0.01(-0.20%)
May 06, 2024 5.130 5.130 5.050 5.060 13,685 -0.02(-0.39%)
May 03, 2024 5.100 5.100 5.080 5.080 2,084 +0.01(+0.20%)
May 02, 2024 5.080 5.105 5.070 5.070 3,491 -0.01(-0.20%)
May 01, 2024 5.080 5.090 5.070 5.080 5,445 +0.00(+0.00%)
Apr 30, 2024 5.100 5.100 5.080 5.080 1,773 -0.01(-0.17%)
Apr 29, 2024 5.080 5.100 5.070 5.088 12,580 -0.01(-0.23%)
Apr 26, 2024 5.150 5.150 5.080 5.100 6,693 +0.03(+0.59%)
Apr 25, 2024 5.110 5.110 5.070 5.070 2,572 -0.07(-1.36%)
Apr 24, 2024 5.150 5.150 5.110 5.140 5,543 -0.00(-0.00%)
Apr 23, 2024 5.130 5.160 5.130 5.140 6,480 +0.03(+0.59%)
Apr 22, 2024 5.000 5.110 5.000 5.110 13,583 +0.09(+1.79%)
Apr 19, 2024 5.025 5.065 4.970 5.020 14,332 +0.04(+0.72%)
Apr 18, 2024 5.200 5.200 4.930 4.984 22,852 -0.11(-2.08%)
Apr 17, 2024 5.270 5.270 5.090 5.090 19,473 -0.17(-3.23%)
Apr 16, 2024 5.280 5.280 5.210 5.260 8,775 -0.03(-0.59%)
Apr 15, 2024 5.280 5.380 5.280 5.291 8,117 -0.01(-0.17%)
Apr 12, 2024 5.290 5.300 5.230 5.300 8,119 +0.05(+0.95%)
Apr 11, 2024 5.280 5.280 5.200 5.250 7,827 +0.00(+0.00%)
Apr 10, 2024 5.260 5.300 5.220 5.250 5,447 -0.03(-0.57%)
Apr 09, 2024 5.390 5.393 5.260 5.280 5,612 -0.05(-1.03%)
Apr 08, 2024 5.190 5.390 5.190 5.335 23,149 +0.10(+2.01%)
Apr 05, 2024 5.230 5.298 5.200 5.230 47,381 +0.03(+0.58%)
Apr 04, 2024 5.325 5.325 5.160 5.200 14,450 -0.08(-1.52%)
Apr 03, 2024 5.370 5.380 5.255 5.280 13,744 -0.03(-0.56%)
Apr 02, 2024 5.230 5.330 5.230 5.310 11,691 -0.02(-0.38%)
Apr 01, 2024 5.100 5.340 5.100 5.330 22,069 +0.23(+4.51%)
Mar 28, 2024 5.240 5.240 5.010 5.100 39,542 -0.09(-1.73%)
Mar 27, 2024 5.370 5.510 5.180 5.190 32,470 -0.08(-1.52%)
Mar 26, 2024 5.360 5.430 5.270 5.270 9,756 -0.14(-2.59%)
Mar 25, 2024 5.550 5.550 5.410 5.410 8,909 -0.17(-3.05%)
Mar 22, 2024 5.590 5.610 5.550 5.580 7,715 +0.00(+0.00%)
Mar 21, 2024 5.440 5.600 5.440 5.580 14,518 +0.04(+0.72%)
Mar 20, 2024 5.420 5.550 5.420 5.540 9,061 +0.14(+2.59%)
Mar 19, 2024 5.320 5.450 5.320 5.400 11,582 +0.10(+1.89%)
Mar 18, 2024 5.400 5.410 5.300 5.300 10,440 -0.10(-1.85%)
Mar 15, 2024 5.380 5.430 5.370 5.400 34,353 +0.02(+0.37%)
Mar 14, 2024 5.410 5.410 5.300 5.380 15,341 +0.04(+0.75%)
Mar 13, 2024 5.360 5.458 5.340 5.340 4,432 +0.02(+0.37%)
Mar 12, 2024 5.439 5.439 5.320 5.320 5,695 -0.05(-0.92%)
Mar 11, 2024 5.526 5.591 5.370 5.370 25,594 -0.15(-2.68%)
Mar 08, 2024 5.586 5.586 5.517 5.517 3,469 -0.05(-0.89%)
Mar 07, 2024 5.596 5.645 5.517 5.567 9,094 +0.00(+0.00%)
Mar 06, 2024 5.665 5.685 5.567 5.567 7,482 -0.10(-1.74%)
Mar 05, 2024 5.616 5.665 5.604 5.665 10,067 +0.05(+0.88%)
Mar 04, 2024 5.685 5.704 5.596 5.616 19,168 +0.03(+0.53%)
Mar 01, 2024 5.439 5.675 5.439 5.586 16,005 +0.17(+3.09%)
Feb 29, 2024 5.360 5.419 5.340 5.419 38,675 +0.06(+1.19%)
Feb 28, 2024 5.389 5.389 5.310 5.355 11,434 -0.03(-0.63%)
Feb 27, 2024 5.350 5.389 5.320 5.389 20,926 +0.02(+0.37%)
Feb 26, 2024 5.340 5.394 5.291 5.370 37,905 +0.04(+0.74%)
Feb 23, 2024 5.498 5.498 5.330 5.330 11,260 -0.13(-2.35%)
Feb 22, 2024 5.360 5.458 5.310 5.458 22,487 +0.13(+2.40%)
Feb 21, 2024 5.419 5.419 5.281 5.330 8,768 -0.09(-1.64%)
Feb 20, 2024 5.636 5.636 5.419 5.419 15,366 -0.22(-3.85%)
Feb 16, 2024 5.813 5.813 5.498 5.636 13,651 -0.18(-3.05%)
Feb 15, 2024 5.606 5.880 5.606 5.813 134,976 +0.20(+3.51%)
Feb 14, 2024 5.301 5.655 5.261 5.616 131,292 +0.40(+7.75%)
Feb 13, 2024 5.222 5.222 5.192 5.212 17,422 +0.00(+0.00%)
Feb 12, 2024 5.192 5.222 5.173 5.212 15,789 +0.02(+0.38%)
Feb 09, 2024 5.182 5.192 5.163 5.192 4,150 +0.03(+0.57%)
Feb 08, 2024 5.163 5.182 5.163 5.163 4,830 +0.00(+0.00%)
Feb 07, 2024 5.143 5.163 5.113 5.163 10,566 +0.01(+0.19%)
Feb 06, 2024 5.163 5.163 5.143 5.153 5,836 +0.01(+0.19%)
Feb 05, 2024 5.173 5.173 5.133 5.143 7,602 -0.02(-0.38%)
Feb 02, 2024 5.163 5.163 5.128 5.163 8,378 +0.05(+0.92%)
Feb 01, 2024 5.173 5.173 5.113 5.115 10,549 -0.04(-0.73%)
Jan 31, 2024 5.202 5.251 5.153 5.153 17,562 -0.06(-1.13%)
Jan 30, 2024 5.222 5.222 5.182 5.212 12,774 +0.09(+1.73%)
Jan 29, 2024 5.173 5.222 5.123 5.123 12,120 -0.05(-0.95%)
Jan 26, 2024 5.222 5.261 5.135 5.173 19,793 -0.08(-1.50%)
Jan 25, 2024 5.113 5.251 5.071 5.251 15,456 +0.15(+2.94%)
Jan 24, 2024 4.926 5.301 4.926 5.101 103,287 +0.16(+3.14%)
Jan 23, 2024 4.916 5.054 4.911 4.946 41,404 +0.05(+1.01%)
Jan 22, 2024 4.906 4.914 4.857 4.897 5,932 -0.01(-0.20%)
Jan 19, 2024 4.897 4.906 4.853 4.906 6,686 +0.01(+0.20%)
Jan 18, 2024 4.887 4.926 4.887 4.897 4,789 +0.01(+0.30%)
Jan 17, 2024 4.857 4.887 4.847 4.882 5,743 +0.02(+0.51%)
Jan 16, 2024 4.867 4.867 4.828 4.857 7,980 -0.00(-0.00%)
Jan 12, 2024 4.829 4.862 4.828 4.857 7,763 +0.03(+0.61%)
Jan 11, 2024 4.867 4.887 4.828 4.828 13,267 -0.04(-0.81%)
Jan 10, 2024 4.798 4.906 4.798 4.867 9,987 +0.03(+0.61%)
Jan 09, 2024 4.828 4.867 4.778 4.838 10,339 +0.02(+0.41%)
Jan 08, 2024 4.808 4.851 4.769 4.818 21,174 +0.02(+0.41%)
Jan 05, 2024 4.867 4.901 4.788 4.798 13,173 -0.03(-0.61%)
Jan 04, 2024 4.916 4.926 4.778 4.828 16,623 -0.09(-1.80%)
Jan 03, 2024 4.897 4.926 4.887 4.916 11,341 +0.02(+0.40%)
Jan 02, 2024 4.916 4.926 4.887 4.897 25,630 +0.01(+0.20%)
Dec 29, 2023 4.828 4.887 4.788 4.887 24,993 +0.10(+2.06%)
Dec 28, 2023 4.906 4.906 4.759 4.788 30,644 -0.12(-2.41%)
Dec 27, 2023 4.867 4.920 4.867 4.906 25,691 +0.10(+2.05%)
Dec 26, 2023 4.906 4.906 4.729 4.808 37,662 -0.12(-2.40%)
Dec 22, 2023 4.916 4.926 4.877 4.926 20,755 +0.00(+0.00%)
Dec 21, 2023 4.966 4.990 4.906 4.926 11,492 -0.06(-1.19%)
Dec 20, 2023 4.975 5.074 4.857 4.985 69,711 +0.02(+0.40%)
Dec 19, 2023 4.887 4.966 4.867 4.966 33,344 +0.07(+1.41%)
Dec 18, 2023 4.906 4.926 4.847 4.897 13,642 -0.04(-0.80%)
Dec 15, 2023 4.956 4.966 4.897 4.936 28,346 +0.01(+0.20%)
Dec 14, 2023 4.966 5.044 4.877 4.926 39,259 -0.04(-0.79%)
Dec 13, 2023 4.956 4.975 4.917 4.966 11,777 -0.01(-0.19%)
Dec 12, 2023 4.927 4.985 4.927 4.975 18,834 +0.04(+0.89%)
Dec 11, 2023 4.849 4.946 4.849 4.932 8,967 +0.00(+0.10%)
Dec 08, 2023 4.694 5.002 4.694 4.927 31,949 +0.16(+3.46%)
Dec 07, 2023 4.704 4.830 4.679 4.762 43,530 -0.09(-1.80%)
Dec 06, 2023 4.888 4.898 4.558 4.849 36,739 +0.01(+0.20%)
Dec 05, 2023 4.849 4.878 4.840 4.840 11,714 -0.01(-0.20%)
Dec 04, 2023 4.830 4.869 4.820 4.849 25,460 +0.02(+0.40%)
Dec 01, 2023 4.762 4.830 4.762 4.830 5,790 +0.07(+1.43%)
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%)
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.