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

Crown Crafts Inc (NQ: CRWS )

5.075 -0.065 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 5.029 5.029 4.970 4.995 6,076 -0.06(-1.26%)
Jun 12, 2024 5.039 5.091 5.039 5.059 4,864 -0.02(-0.39%)
Jun 11, 2024 5.029 5.079 5.020 5.079 6,157 +0.01(+0.19%)
Jun 10, 2024 5.098 5.098 5.039 5.069 7,558 +0.02(+0.42%)
Jun 07, 2024 5.039 5.069 5.020 5.048 5,015 +0.08(+1.56%)
Jun 06, 2024 5.039 5.069 4.970 4.970 24,399 -0.12(-2.32%)
Jun 05, 2024 5.020 5.108 4.985 5.088 6,389 +0.06(+1.23%)
Jun 04, 2024 5.088 5.098 5.027 5.027 4,172 -0.09(-1.79%)
Jun 03, 2024 5.059 5.127 4.961 5.118 15,036 -0.02(-0.38%)
May 31, 2024 5.157 5.187 5.138 5.138 3,258 +0.00(+0.00%)
May 30, 2024 5.167 5.167 5.069 5.138 3,195 -0.05(-0.95%)
May 29, 2024 5.167 5.207 5.041 5.187 2,234 -0.03(-0.57%)
May 28, 2024 5.128 5.216 5.128 5.216 2,305 +0.05(+0.95%)
May 24, 2024 5.157 5.187 5.020 5.167 11,861 -0.02(-0.38%)
May 23, 2024 5.177 5.188 5.128 5.187 6,816 -0.01(-0.19%)
May 22, 2024 5.197 5.216 5.167 5.197 4,550 +0.00(+0.00%)
May 21, 2024 5.118 5.197 5.118 5.197 3,718 +0.08(+1.54%)
May 20, 2024 5.118 5.157 5.118 5.118 11,487 +0.01(+0.29%)
May 17, 2024 5.049 5.103 5.020 5.103 10,574 +0.09(+1.77%)
May 16, 2024 5.000 5.039 5.000 5.015 8,937 +0.01(+0.30%)
May 15, 2024 4.980 5.000 4.980 5.000 3,829 +0.02(+0.40%)
May 14, 2024 4.971 4.993 4.931 4.980 12,172 +0.01(+0.20%)
May 13, 2024 5.020 5.020 4.970 4.970 18,990 -0.06(-1.17%)
May 10, 2024 4.970 5.029 4.970 5.029 9,732 +0.05(+0.99%)
May 09, 2024 5.000 5.022 4.980 4.980 8,190 -0.02(-0.38%)
May 08, 2024 4.931 5.029 4.931 4.999 10,381 +0.03(+0.58%)
May 07, 2024 5.020 5.020 4.951 4.970 5,860 -0.01(-0.20%)
May 06, 2024 5.049 5.049 4.970 4.980 13,904 -0.02(-0.39%)
May 03, 2024 5.020 5.020 5.000 5.000 2,117 +0.01(+0.20%)
May 02, 2024 5.000 5.025 4.990 4.990 3,546 -0.01(-0.20%)
May 01, 2024 5.000 5.009 4.990 5.000 5,532 +0.00(+0.00%)
Apr 30, 2024 5.020 5.020 5.000 5.000 1,801 -0.01(-0.17%)
Apr 29, 2024 5.000 5.020 4.990 5.008 12,781 -0.01(-0.23%)
Apr 26, 2024 5.069 5.069 5.000 5.020 6,800 +0.03(+0.59%)
Apr 25, 2024 5.029 5.029 4.990 4.990 2,613 -0.07(-1.36%)
Apr 24, 2024 5.069 5.069 5.029 5.059 5,631 -0.00(-0.00%)
Apr 23, 2024 5.049 5.079 5.049 5.059 6,583 +0.03(+0.59%)
Apr 22, 2024 4.921 5.029 4.921 5.029 13,800 +0.09(+1.79%)
Apr 19, 2024 4.946 4.985 4.892 4.941 14,561 +0.04(+0.72%)
Apr 18, 2024 5.118 5.118 4.852 4.906 23,217 -0.10(-2.08%)
Apr 17, 2024 5.187 5.187 5.010 5.010 19,784 -0.17(-3.23%)
Apr 16, 2024 5.197 5.197 5.128 5.177 8,915 -0.03(-0.59%)
Apr 15, 2024 5.197 5.295 5.197 5.208 8,247 -0.01(-0.17%)
Apr 12, 2024 5.207 5.216 5.148 5.216 8,249 +0.05(+0.95%)
Apr 11, 2024 5.197 5.197 5.118 5.167 7,952 +0.00(+0.00%)
Apr 10, 2024 5.177 5.216 5.138 5.167 5,534 -0.03(-0.57%)
Apr 09, 2024 5.305 5.308 5.177 5.197 5,701 -0.05(-1.03%)
Apr 08, 2024 5.108 5.305 5.108 5.251 23,519 +0.10(+2.01%)
Apr 05, 2024 5.148 5.214 5.118 5.148 48,139 +0.03(+0.58%)
Apr 04, 2024 5.241 5.241 5.079 5.118 14,681 -0.08(-1.52%)
Apr 03, 2024 5.285 5.295 5.172 5.197 13,964 -0.03(-0.57%)
Apr 02, 2024 5.148 5.246 5.148 5.226 11,878 -0.02(-0.38%)
Apr 01, 2024 5.020 5.256 5.020 5.246 22,422 +0.23(+4.51%)
Mar 28, 2024 5.157 5.157 4.931 5.020 40,175 -0.09(-1.73%)
Mar 27, 2024 5.285 5.423 5.098 5.108 32,990 -0.08(-1.52%)
Mar 26, 2024 5.276 5.344 5.187 5.187 9,912 -0.14(-2.59%)
Mar 25, 2024 5.463 5.463 5.325 5.325 9,051 -0.17(-3.05%)
Mar 22, 2024 5.502 5.522 5.463 5.492 7,838 +0.00(+0.00%)
Mar 21, 2024 5.354 5.512 5.354 5.492 14,750 +0.04(+0.72%)
Mar 20, 2024 5.335 5.463 5.335 5.453 9,206 +0.14(+2.59%)
Mar 19, 2024 5.236 5.364 5.236 5.315 11,767 +0.10(+1.89%)
Mar 18, 2024 5.315 5.325 5.216 5.216 10,607 -0.10(-1.85%)
Mar 15, 2024 5.295 5.344 5.285 5.315 34,903 +0.02(+0.37%)
Mar 14, 2024 5.325 5.325 5.216 5.295 15,586 +0.04(+0.75%)
Mar 13, 2024 5.275 5.372 5.256 5.256 4,503 +0.02(+0.37%)
Mar 12, 2024 5.353 5.353 5.236 5.236 5,786 -0.05(-0.92%)
Mar 11, 2024 5.439 5.503 5.285 5.285 26,004 -0.15(-2.68%)
Mar 08, 2024 5.498 5.498 5.430 5.430 3,524 -0.05(-0.89%)
Mar 07, 2024 5.508 5.556 5.430 5.479 9,239 +0.00(+0.00%)
Mar 06, 2024 5.576 5.595 5.479 5.479 7,602 -0.10(-1.74%)
Mar 05, 2024 5.527 5.576 5.516 5.576 10,228 +0.05(+0.88%)
Mar 04, 2024 5.595 5.615 5.508 5.527 19,475 +0.03(+0.53%)
Mar 01, 2024 5.353 5.586 5.353 5.498 16,261 +0.16(+3.09%)
Feb 29, 2024 5.275 5.333 5.256 5.333 39,295 +0.06(+1.19%)
Feb 28, 2024 5.304 5.304 5.227 5.271 11,617 -0.03(-0.63%)
Feb 27, 2024 5.266 5.304 5.236 5.304 21,262 +0.02(+0.37%)
Feb 26, 2024 5.256 5.309 5.207 5.285 38,512 +0.04(+0.74%)
Feb 23, 2024 5.411 5.411 5.246 5.246 11,440 -0.13(-2.35%)
Feb 22, 2024 5.275 5.372 5.227 5.372 22,848 +0.13(+2.40%)
Feb 21, 2024 5.333 5.333 5.198 5.246 8,908 -0.09(-1.64%)
Feb 20, 2024 5.547 5.547 5.333 5.333 15,612 -0.21(-3.85%)
Feb 16, 2024 5.721 5.721 5.411 5.547 13,870 -0.17(-3.05%)
Feb 15, 2024 5.518 5.788 5.518 5.721 137,138 +0.19(+3.51%)
Feb 14, 2024 5.217 5.566 5.178 5.527 133,395 +0.40(+7.75%)
Feb 13, 2024 5.139 5.139 5.110 5.130 17,701 +0.00(+0.00%)
Feb 12, 2024 5.110 5.139 5.091 5.130 16,041 +0.02(+0.38%)
Feb 09, 2024 5.101 5.110 5.081 5.110 4,216 +0.03(+0.57%)
Feb 08, 2024 5.081 5.101 5.081 5.081 4,907 +0.00(+0.00%)
Feb 07, 2024 5.062 5.081 5.033 5.081 10,736 +0.01(+0.19%)
Feb 06, 2024 5.081 5.081 5.062 5.072 5,929 +0.01(+0.19%)
Feb 05, 2024 5.091 5.091 5.052 5.062 7,723 -0.02(-0.38%)
Feb 02, 2024 5.081 5.081 5.047 5.081 8,512 +0.05(+0.92%)
Feb 01, 2024 5.091 5.091 5.033 5.035 10,718 -0.04(-0.73%)
Jan 31, 2024 5.120 5.169 5.072 5.072 17,843 -0.06(-1.13%)
Jan 30, 2024 5.139 5.139 5.101 5.130 12,979 +0.09(+1.73%)
Jan 29, 2024 5.091 5.139 5.042 5.042 12,315 -0.05(-0.95%)
Jan 26, 2024 5.139 5.178 5.054 5.091 20,110 -0.08(-1.50%)
Jan 25, 2024 5.033 5.169 4.991 5.169 15,703 +0.15(+2.94%)
Jan 24, 2024 4.849 5.217 4.849 5.021 104,941 +0.15(+3.14%)
Jan 23, 2024 4.839 4.975 4.834 4.868 42,067 +0.05(+1.01%)
Jan 22, 2024 4.829 4.837 4.781 4.819 6,027 -0.01(-0.20%)
Jan 19, 2024 4.819 4.829 4.777 4.829 6,793 +0.01(+0.20%)
Jan 18, 2024 4.810 4.849 4.810 4.819 4,866 +0.01(+0.30%)
Jan 17, 2024 4.781 4.810 4.771 4.805 5,835 +0.02(+0.51%)
Jan 16, 2024 4.790 4.790 4.752 4.781 8,108 -0.00(-0.00%)
Jan 12, 2024 4.753 4.786 4.752 4.781 7,887 +0.03(+0.61%)
Jan 11, 2024 4.790 4.810 4.752 4.752 13,480 -0.04(-0.81%)
Jan 10, 2024 4.722 4.829 4.722 4.790 10,147 +0.03(+0.61%)
Jan 09, 2024 4.752 4.790 4.703 4.761 10,505 +0.02(+0.41%)
Jan 08, 2024 4.732 4.775 4.693 4.742 21,513 +0.02(+0.41%)
Jan 05, 2024 4.790 4.823 4.713 4.722 13,384 -0.03(-0.61%)
Jan 04, 2024 4.839 4.849 4.703 4.752 16,889 -0.09(-1.80%)
Jan 03, 2024 4.819 4.849 4.810 4.839 11,523 +0.02(+0.40%)
Jan 02, 2024 4.839 4.849 4.810 4.820 26,040 +0.01(+0.20%)
Dec 29, 2023 4.752 4.810 4.713 4.810 25,394 +0.10(+2.06%)
Dec 28, 2023 4.829 4.829 4.684 4.713 31,135 -0.12(-2.41%)
Dec 27, 2023 4.790 4.842 4.790 4.829 26,102 +0.10(+2.05%)
Dec 26, 2023 4.829 4.829 4.655 4.732 38,266 -0.12(-2.40%)
Dec 22, 2023 4.839 4.849 4.800 4.849 21,087 +0.00(+0.00%)
Dec 21, 2023 4.887 4.911 4.829 4.849 11,676 -0.06(-1.19%)
Dec 20, 2023 4.897 4.994 4.781 4.907 70,828 +0.02(+0.40%)
Dec 19, 2023 4.810 4.887 4.790 4.887 33,878 +0.07(+1.41%)
Dec 18, 2023 4.829 4.849 4.771 4.819 13,860 -0.04(-0.80%)
Dec 15, 2023 4.878 4.887 4.819 4.858 28,800 +0.01(+0.20%)
Dec 14, 2023 4.887 4.965 4.800 4.849 39,888 -0.04(-0.79%)
Dec 13, 2023 4.878 4.897 4.840 4.887 11,965 -0.01(-0.20%)
Dec 12, 2023 4.849 4.906 4.849 4.897 19,136 +0.04(+0.89%)
Dec 11, 2023 4.773 4.868 4.773 4.854 9,111 +0.00(+0.10%)
Dec 08, 2023 4.620 4.923 4.620 4.849 32,461 +0.16(+3.46%)
Dec 07, 2023 4.630 4.754 4.606 4.687 44,227 -0.09(-1.80%)
Dec 06, 2023 4.811 4.821 4.486 4.773 37,328 +0.01(+0.20%)
Dec 05, 2023 4.773 4.801 4.763 4.763 11,901 -0.01(-0.20%)
Dec 04, 2023 4.754 4.792 4.744 4.773 25,868 +0.02(+0.40%)
Dec 01, 2023 4.687 4.754 4.687 4.754 5,883 +0.07(+1.43%)
Nov 30, 2023 4.639 4.711 4.620 4.687 10,757 +0.01(+0.20%)
Nov 29, 2023 4.773 4.811 4.677 4.677 19,637 -0.06(-1.21%)
Nov 28, 2023 4.725 4.754 4.668 4.735 11,586 +0.06(+1.22%)
Nov 27, 2023 4.744 4.744 4.601 4.677 34,852 -0.02(-0.49%)
Nov 24, 2023 4.658 4.725 4.649 4.700 14,573 +0.05(+1.11%)
Nov 22, 2023 4.601 4.649 4.582 4.649 13,987 +0.06(+1.35%)
Nov 21, 2023 4.486 4.591 4.486 4.587 18,901 +0.13(+2.89%)
Nov 20, 2023 4.515 4.515 4.458 4.458 16,798 -0.06(-1.27%)
Nov 17, 2023 4.553 4.553 4.420 4.515 26,662 -0.01(-0.21%)
Nov 16, 2023 4.324 4.544 4.305 4.525 54,852 +0.11(+2.38%)
Nov 15, 2023 4.343 4.568 4.324 4.420 116,567 +0.40(+9.98%)
Nov 14, 2023 4.038 4.076 4.000 4.019 26,170 +0.04(+0.96%)
Nov 13, 2023 3.971 4.042 3.971 3.981 7,209 -0.05(-1.33%)
Nov 10, 2023 3.990 4.034 3.971 4.034 6,463 +0.02(+0.62%)
Nov 09, 2023 4.066 4.066 4.002 4.009 8,109 -0.03(-0.71%)
Nov 08, 2023 4.019 4.065 4.014 4.038 2,812 +0.03(+0.71%)
Nov 07, 2023 4.009 4.062 4.009 4.009 26,231 -0.01(-0.24%)
Nov 06, 2023 4.057 4.076 4.009 4.019 6,112 +0.01(+0.24%)
Nov 03, 2023 4.038 4.066 4.009 4.009 22,395 +0.04(+0.96%)
Nov 02, 2023 4.057 4.057 3.971 3.971 8,202 -0.04(-0.95%)
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.