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

Crown Crafts Inc (NQ: CRWS )

4.950 -0.120 (-2.37%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 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 (%)
Dec 31, 2008 0.8584 0.9253 0.8348 0.8348 8,863 -0.20(-19.39%)
Dec 23, 2008 1.036 1.036 1.036 1.036 507 +0.11(+11.44%)
Dec 22, 2008 0.9426 0.9426 0.9293 0.9293 3,047 +0.06(+7.27%)
Dec 19, 2008 0.8663 0.8663 0.8663 0.8663 728 -0.05(-5.17%)
Dec 18, 2008 1.059 1.059 0.9135 0.9135 3,814 -0.15(-14.07%)
Dec 17, 2008 1.063 1.063 1.063 1.063 1,414 -0.00(-0.00%)
Dec 16, 2008 1.063 1.063 0.9675 1.063 1,269 +0.04(+3.77%)
Dec 12, 2008 0.9293 1.025 1.025 1.025 1,523 +0.13(+15.13%)
Dec 11, 2008 0.8899 0.8899 0.8899 0.8899 2,501 -0.00(-0.09%)
Dec 10, 2008 0.9056 0.9096 0.8859 0.8907 32,606 -0.01(-1.65%)
Dec 09, 2008 0.9017 0.9056 0.9017 0.9056 6,095 -0.02(-2.54%)
Dec 08, 2008 0.9844 0.9844 0.9017 0.9293 12,192 -0.01(-0.84%)
Dec 05, 2008 0.9371 0.9371 0.9371 0.9371 253 +0.09(+10.70%)
Dec 03, 2008 0.8466 0.8466 0.8466 0.8466 0 -0.24(-21.82%)
Dec 02, 2008 0.8466 1.181 0.8268 1.083 228,060 +0.24(+27.91%)
Dec 01, 2008 0.9056 1.075 0.8269 0.8466 38,523 -0.05(-5.70%)
Nov 28, 2008 0.9135 0.9136 0.8978 0.8978 4,627 -0.07(-6.94%)
Nov 24, 2008 0.9568 0.9647 0.9647 0.9647 4,317 +0.00(+0.41%)
Nov 21, 2008 0.9017 0.9607 0.9017 0.9607 3,555 +0.02(+1.66%)
Nov 20, 2008 0.9017 1.028 0.8978 0.9450 21,614 -0.03(-2.83%)
Nov 18, 2008 0.9962 0.9726 0.9726 0.9726 9,904 -0.05(-5.00%)
Nov 17, 2008 1.063 1.063 1.000 1.024 9,290 -0.07(-6.74%)
Nov 13, 2008 1.008 1.098 1.098 1.098 39,364 -0.08(-7.07%)
Nov 12, 2008 1.181 1.181 1.181 1.181 10,158 +0.04(+3.81%)
Nov 06, 2008 1.142 1.138 1.138 1.138 9,142 -0.00(-0.35%)
Nov 05, 2008 1.181 1.181 1.134 1.142 10,412 +0.11(+11.11%)
Nov 04, 2008 1.028 1.028 1.028 1.028 426 -0.02(-1.51%)
Nov 03, 2008 1.063 1.138 0.9096 1.043 284,333 -0.00(-0.38%)
Oct 31, 2008 0.9923 1.079 0.9923 1.047 17,879 +0.06(+5.98%)
Oct 30, 2008 1.043 1.099 0.9056 0.9883 16,253 -0.03(-3.09%)
Oct 29, 2008 1.032 1.032 1.020 1.020 1,523 -0.00(-0.38%)
Oct 28, 2008 1.024 1.024 1.024 1.024 10,189 +0.01(+0.77%)
Oct 27, 2008 0.9371 1.016 0.9371 1.016 761 -0.07(-6.18%)
Oct 24, 2008 0.9686 1.119 0.7875 1.083 110,220 -0.04(-3.51%)
Oct 23, 2008 1.122 1.122 1.122 1.122 0 +0.00(+0.00%)
Oct 22, 2008 1.122 1.122 1.122 1.122 1,229 -0.02(-1.72%)
Oct 21, 2008 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Oct 20, 2008 1.142 1.150 1.142 1.142 6,234 +0.10(+9.43%)
Oct 17, 2008 1.150 1.150 1.043 1.043 12,446 +0.00(+0.00%)
Oct 15, 2008 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Oct 14, 2008 1.146 1.146 1.043 1.043 383,055 -0.04(-3.64%)
Oct 10, 2008 1.146 1.083 1.083 1.083 58,665 -0.08(-7.09%)
Oct 09, 2008 1.166 1.166 1.166 1.166 9,041 +0.00(+0.00%)
Oct 08, 2008 1.177 1.181 1.166 1.166 7,111 +0.01(+0.51%)
Oct 07, 2008 1.189 1.189 1.083 1.160 58,665 -0.14(-10.49%)
Oct 06, 2008 1.205 1.299 1.185 1.295 15,390 +0.03(+2.49%)
Oct 03, 2008 1.280 1.280 1.213 1.264 8,116 -0.06(-4.18%)
Sep 29, 2008 1.319 1.319 1.319 1.319 761 +0.02(+1.21%)
Sep 26, 2008 1.195 1.303 1.181 1.303 5,617 -0.04(-2.93%)
Sep 25, 2008 1.311 1.343 1.343 1.343 0 +0.00(+0.00%)
Sep 24, 2008 1.311 1.343 1.311 1.343 5,132 -0.10(-6.70%)
Sep 23, 2008 1.311 1.439 1.311 1.439 5,333 -0.02(-1.48%)
Sep 19, 2008 1.288 1.461 1.461 1.461 28,951 +0.15(+11.75%)
Sep 18, 2008 1.240 1.347 1.240 1.307 30,094 +0.01(+0.91%)
Sep 17, 2008 1.358 1.358 1.280 1.295 22,877 -0.04(-3.24%)
Sep 15, 2008 1.351 1.339 1.339 1.339 761 +0.00(+0.00%)
Sep 12, 2008 1.339 1.339 1.339 1.339 2,539 -0.03(-2.02%)
Sep 08, 2008 1.343 1.366 1.366 1.366 3,809 +0.02(+1.46%)
Sep 05, 2008 1.351 1.351 1.347 1.347 2,158 -0.04(-2.56%)
Sep 04, 2008 1.347 1.382 1.347 1.382 8,030 -0.07(-5.13%)
Aug 29, 2008 1.418 1.457 1.457 1.457 17,777 +0.08(+5.71%)
Aug 28, 2008 1.343 1.378 1.343 1.378 6,971 +0.04(+2.64%)
Aug 27, 2008 1.347 1.382 1.343 1.343 5,841 -0.00(-0.29%)
Aug 25, 2008 1.347 1.347 1.347 1.347 4,063 +0.00(+0.00%)
Aug 22, 2008 1.349 1.349 1.347 1.347 507 -0.04(-2.84%)
Aug 20, 2008 1.355 1.386 1.386 1.386 13,968 -0.03(-1.95%)
Aug 19, 2008 1.347 1.414 1.347 1.414 5,719 -0.00(-0.28%)
Aug 18, 2008 1.386 1.418 1.382 1.418 13,818 +0.01(+0.56%)
Aug 15, 2008 1.394 1.477 1.383 1.410 7,949 +0.07(+4.98%)
Aug 14, 2008 1.343 1.343 1.343 1.343 2,979 -0.13(-9.07%)
Aug 13, 2008 1.536 1.536 1.477 1.477 36,515 -0.05(-3.10%)
Aug 12, 2008 1.504 1.575 1.398 1.524 34,498 -0.04(-2.52%)
Aug 11, 2008 1.563 1.563 1.563 1.563 4,205 +0.04(+2.32%)
Aug 08, 2008 1.563 1.563 1.528 1.528 5,587 +0.00(+0.00%)
Aug 07, 2008 1.473 1.563 1.473 1.528 8,550 +0.06(+3.74%)
Aug 06, 2008 1.477 1.477 1.473 1.473 6,404 +0.00(+0.00%)
Aug 05, 2008 1.465 1.473 1.465 1.473 507 +0.06(+3.89%)
Aug 04, 2008 1.418 1.418 1.418 1.418 0 +0.00(+0.00%)
Aug 01, 2008 1.418 1.418 1.418 1.418 0 +0.00(+0.00%)
Jul 31, 2008 1.418 1.418 1.414 1.418 1,777 +0.04(+3.15%)
Jul 30, 2008 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jul 29, 2008 1.374 1.374 1.335 1.374 1,777 -0.00(-0.29%)
Jul 28, 2008 1.366 1.402 1.366 1.378 13,714 -0.04(-2.77%)
Jul 25, 2008 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jul 24, 2008 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jul 23, 2008 1.339 1.418 1.335 1.417 7,855 +0.09(+6.51%)
Jul 22, 2008 1.331 1.331 1.331 1.331 6,582 -0.01(-0.59%)
Jul 21, 2008 1.339 1.339 1.339 1.339 0 +0.00(+0.00%)
Jul 18, 2008 1.362 1.362 1.339 1.339 4,068 +0.00(+0.00%)
Jul 17, 2008 1.339 1.339 1.339 1.339 1,523 -0.04(-2.86%)
Jul 16, 2008 1.339 1.380 1.339 1.378 10,476 +0.02(+1.15%)
Jul 15, 2008 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Jul 14, 2008 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Jul 11, 2008 1.362 1.362 1.362 1.362 253 -0.05(-3.62%)
Jul 10, 2008 1.414 1.414 1.414 1.414 0 +0.00(+0.00%)
Jul 09, 2008 1.366 1.418 1.362 1.414 15,568 -0.00(-0.28%)
Jul 08, 2008 1.418 1.418 1.418 1.418 9,142 +0.00(+0.00%)
Jul 07, 2008 1.410 1.418 1.402 1.418 33,388 -0.00(-0.28%)
Jul 04, 2008 1.453 1.473 1.421 1.421 9,396 +0.00(+0.00%)
Jul 03, 2008 1.453 1.473 1.421 1.421 9,396 -0.03(-2.17%)
Jul 02, 2008 1.481 1.481 1.410 1.453 5,841 -0.07(-4.40%)
Jul 01, 2008 1.520 1.520 1.520 1.520 507 +0.09(+6.63%)
Jun 30, 2008 1.414 1.469 1.414 1.425 1,777 +0.00(+0.00%)
Jun 27, 2008 1.418 1.481 1.418 1.425 25,429 -0.11(-7.11%)
Jun 26, 2008 1.540 1.544 1.535 1.535 2,793 +0.01(+0.96%)
Jun 25, 2008 1.540 1.540 1.418 1.520 24,380 -0.02(-1.03%)
Jun 24, 2008 1.540 1.540 1.536 1.536 30,729 -0.06(-3.47%)
Jun 23, 2008 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Jun 20, 2008 1.556 1.591 1.556 1.591 7,111 -0.02(-0.98%)
Jun 19, 2008 1.544 1.607 1.540 1.607 24,515 +0.06(+3.82%)
Jun 18, 2008 1.563 1.607 1.547 1.547 23,682 -0.02(-1.26%)
Jun 17, 2008 1.567 1.567 1.567 1.567 0 +0.00(+0.00%)
Jun 16, 2008 1.579 1.579 1.567 1.567 1,015 -0.01(-0.50%)
Jun 13, 2008 1.607 1.610 1.575 1.575 123,421 -0.01(-0.74%)
Jun 12, 2008 1.508 1.595 1.508 1.587 29,510 +0.10(+6.90%)
Jun 11, 2008 1.484 1.575 1.484 1.484 30,277 +0.07(+5.31%)
Jun 10, 2008 1.414 1.414 1.410 1.410 4,063 +0.05(+3.47%)
Jun 09, 2008 1.366 1.378 1.362 1.362 10,666 -0.09(-5.98%)
Jun 06, 2008 1.370 1.449 1.370 1.449 10,021 -0.11(-6.84%)
Jun 05, 2008 1.563 1.563 1.555 1.555 11,367 +0.00(+0.00%)
Jun 04, 2008 1.402 1.563 1.402 1.555 25,180 +0.21(+15.50%)
Jun 03, 2008 1.394 1.418 1.347 1.347 190,283 -0.15(-10.00%)
Jun 02, 2008 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
May 30, 2008 1.457 1.528 1.457 1.496 22,011 +0.07(+4.68%)
May 29, 2008 1.394 1.433 1.394 1.429 41,604 +0.06(+4.61%)
May 28, 2008 1.398 1.398 1.366 1.366 12,190 -0.01(-0.86%)
May 27, 2008 1.378 1.394 1.378 1.378 95,429 +0.01(+0.75%)
May 26, 2008 1.347 1.368 1.347 1.368 3,908 +0.00(+0.00%)
May 23, 2008 1.347 1.368 1.347 1.368 3,908 -0.03(-2.14%)
May 22, 2008 1.394 1.398 1.394 1.398 12,190 +0.00(+0.00%)
May 21, 2008 1.382 1.398 1.382 1.398 25,434 +0.01(+0.97%)
May 20, 2008 1.382 1.384 1.382 1.384 4,063 -0.00(-0.11%)
May 19, 2008 1.386 1.386 1.386 1.386 10,493 +0.01(+0.57%)
May 16, 2008 1.358 1.398 1.358 1.378 150,565 +0.02(+1.16%)
May 15, 2008 1.374 1.374 1.362 1.362 1,208 -0.02(-1.14%)
May 14, 2008 1.327 1.410 1.327 1.378 27,595 -0.03(-1.96%)
May 13, 2008 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
May 12, 2008 1.410 1.410 1.339 1.406 229,088 -0.00(-0.28%)
May 09, 2008 1.394 1.410 1.394 1.410 9,315 +0.02(+1.70%)
May 08, 2008 1.386 1.386 1.378 1.386 323,170 +0.05(+3.53%)
May 07, 2008 1.339 1.339 1.339 1.339 0 +0.00(+0.00%)
May 06, 2008 1.343 1.358 1.331 1.339 31,753 -0.00(-0.29%)
May 05, 2008 1.386 1.386 1.343 1.343 507 -0.06(-3.94%)
May 02, 2008 1.394 1.398 1.394 1.398 1,777 -0.01(-0.84%)
May 01, 2008 1.335 1.410 1.335 1.410 11,174 +0.06(+4.07%)
Apr 30, 2008 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Apr 29, 2008 1.398 1.398 1.284 1.355 5,333 +0.02(+1.18%)
Apr 28, 2008 1.323 1.343 1.292 1.339 9,879 -0.07(-4.76%)
Apr 25, 2008 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Apr 24, 2008 1.410 1.410 1.406 1.406 2,285 -0.02(-1.11%)
Apr 23, 2008 1.347 1.421 1.335 1.421 91,744 +0.11(+8.08%)
Apr 22, 2008 1.297 1.425 1.284 1.315 4,888 -0.11(-7.48%)
Apr 21, 2008 1.335 1.421 1.335 1.421 8,769 +0.09(+6.49%)
Apr 18, 2008 1.362 1.410 1.248 1.335 21,325 -0.02(-1.45%)
Apr 17, 2008 1.378 1.406 1.264 1.355 6,857 +0.04(+2.69%)
Apr 16, 2008 1.433 1.433 1.319 1.319 9,650 -0.11(-7.97%)
Apr 15, 2008 1.429 1.433 1.429 1.433 5,587 +0.03(+2.25%)
Apr 14, 2008 1.394 1.433 1.248 1.402 12,703 +0.03(+2.01%)
Apr 11, 2008 1.390 1.390 1.339 1.374 27,707 +0.10(+8.05%)
Apr 10, 2008 1.390 1.390 1.272 1.272 11,428 -0.04(-3.29%)
Apr 09, 2008 1.386 1.394 1.315 1.315 6,404 -0.01(-0.60%)
Apr 08, 2008 1.323 1.323 1.323 1.323 507 -0.07(-4.82%)
Apr 07, 2008 1.453 1.453 1.335 1.390 9,203 +0.07(+5.06%)
Apr 04, 2008 1.323 1.343 1.323 1.323 1,777 +0.00(+0.00%)
Apr 03, 2008 1.323 1.374 1.323 1.323 6,095 -0.12(-8.20%)
Apr 02, 2008 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Apr 01, 2008 1.437 1.441 1.437 1.441 7,364 +0.06(+3.98%)
Mar 31, 2008 1.433 1.437 1.311 1.386 18,366 -0.06(-4.09%)
Mar 28, 2008 1.453 1.453 1.445 1.445 11,174 +0.13(+9.55%)
Mar 27, 2008 1.351 1.370 1.303 1.319 26,343 -0.07(-5.37%)
Mar 26, 2008 1.410 1.410 1.394 1.394 507 +0.02(+1.14%)
Mar 25, 2008 1.363 1.429 1.363 1.378 23,532 -0.01(-0.57%)
Mar 24, 2008 1.398 1.449 1.386 1.386 21,345 +0.04(+2.62%)
Mar 21, 2008 1.382 1.382 1.347 1.351 16,370 +0.00(+0.00%)
Mar 20, 2008 1.382 1.382 1.347 1.351 16,370 +0.01(+0.88%)
Mar 19, 2008 1.343 1.386 1.339 1.339 13,460 -0.00(-0.29%)
Mar 18, 2008 1.343 1.343 1.335 1.343 10,638 -0.07(-4.75%)
Mar 17, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 14, 2008 1.355 1.418 1.323 1.410 14,933 +0.07(+5.29%)
Mar 13, 2008 1.343 1.351 1.339 1.339 3,047 -0.14(-9.57%)
Mar 12, 2008 1.477 1.524 1.402 1.481 25,386 -0.02(-1.57%)
Mar 11, 2008 1.508 1.536 1.425 1.504 20,317 -0.03(-2.05%)
Mar 10, 2008 1.457 1.544 1.319 1.536 21,830 +0.08(+5.41%)
Mar 07, 2008 1.437 1.457 1.418 1.457 23,237 +0.00(+0.27%)
Mar 06, 2008 1.295 1.508 1.264 1.453 36,474 +0.12(+8.85%)
Mar 05, 2008 1.382 1.382 1.248 1.335 64,588 -0.02(-1.74%)
Mar 04, 2008 1.457 1.524 1.358 1.358 139,096 -0.06(-4.17%)
Mar 03, 2008 1.465 2.114 1.390 1.418 369,325 -0.05(-3.23%)
Feb 29, 2008 1.433 1.465 1.433 1.465 42,970 +0.01(+0.54%)
Feb 28, 2008 1.421 1.457 1.406 1.457 28,951 +0.00(+0.00%)
Feb 27, 2008 1.414 1.457 1.414 1.457 3,316 +0.01(+0.54%)
Feb 26, 2008 1.421 1.449 1.418 1.449 24,888 -0.01(-0.81%)
Feb 25, 2008 1.390 1.465 1.390 1.461 47,242 +0.10(+7.54%)
Feb 22, 2008 1.378 1.433 1.358 1.358 15,326 -0.03(-2.32%)
Feb 21, 2008 1.366 1.402 1.366 1.391 6,222 +0.02(+1.49%)
Feb 20, 2008 1.378 1.382 1.370 1.370 12,647 -0.08(-5.43%)
Feb 19, 2008 1.370 1.469 1.370 1.449 39,242 +0.01(+0.82%)
Feb 18, 2008 1.418 1.449 1.418 1.437 37,853 +0.00(+0.00%)
Feb 15, 2008 1.418 1.449 1.418 1.437 37,853 +0.00(+0.00%)
Feb 14, 2008 1.477 1.477 1.437 1.437 56,888 -0.04(-2.67%)
Feb 13, 2008 1.425 1.477 1.374 1.477 354,844 +0.15(+11.28%)
Feb 12, 2008 1.335 1.335 1.260 1.327 16,787 +0.04(+3.37%)
Feb 11, 2008 1.252 1.292 1.248 1.284 17,632 -0.01(-0.61%)
Feb 08, 2008 1.284 1.303 1.221 1.292 29,205 -0.03(-2.09%)
Feb 07, 2008 1.335 1.335 1.284 1.319 16,007 +0.00(+0.00%)
Feb 06, 2008 1.343 1.351 1.319 1.319 10,623 +0.00(+0.00%)
Feb 05, 2008 1.319 1.327 1.319 1.319 50,630 +0.00(+0.00%)
Feb 04, 2008 1.319 1.327 1.319 1.319 22,300 +0.00(+0.00%)
Feb 01, 2008 1.351 1.382 1.319 1.319 72,598 -0.11(-7.71%)
Jan 31, 2008 1.307 1.453 1.307 1.429 55,625 +0.09(+7.08%)
Jan 30, 2008 1.311 1.335 1.307 1.335 25,536 +0.02(+1.20%)
Jan 29, 2008 1.319 1.319 1.319 1.319 3,047 +0.04(+2.76%)
Jan 28, 2008 1.288 1.288 1.284 1.284 1,777 +0.00(+0.00%)
Jan 25, 2008 1.260 1.284 1.256 1.284 37,840 +0.00(+0.31%)
Jan 24, 2008 1.256 1.288 1.158 1.280 62,780 +0.02(+1.56%)
Jan 23, 2008 1.217 1.264 1.213 1.260 19,936 +0.03(+2.56%)
Jan 22, 2008 1.103 1.256 1.103 1.229 21,142 -0.06(-4.59%)
Jan 21, 2008 1.319 1.319 1.288 1.288 9,904 +0.00(+0.00%)
Jan 18, 2008 1.319 1.319 1.288 1.288 9,904 -0.03(-2.39%)
Jan 17, 2008 1.248 1.319 0.9883 1.319 108,122 -0.01(-0.89%)
Jan 16, 2008 1.319 1.339 1.315 1.331 88,214 -0.01(-0.59%)
Jan 15, 2008 1.292 1.402 1.292 1.339 30,348 -0.04(-2.86%)
Jan 14, 2008 1.295 1.382 1.295 1.378 31,494 -0.07(-5.15%)
Jan 11, 2008 1.335 1.457 1.303 1.453 8,888 +0.09(+6.96%)
Jan 10, 2008 1.339 1.358 1.331 1.358 41,904 +0.04(+2.99%)
Jan 09, 2008 1.213 1.378 1.213 1.319 35,669 +0.04(+3.08%)
Jan 08, 2008 1.205 1.280 1.205 1.280 8,634 -0.02(-1.52%)
Jan 07, 2008 1.236 1.331 1.232 1.299 15,491 +0.04(+3.12%)
Jan 04, 2008 1.343 1.492 1.260 1.260 47,803 -0.09(-6.71%)
Jan 03, 2008 1.351 1.362 1.351 1.351 10,539 -0.00(-0.29%)
Jan 02, 2008 1.441 1.477 1.307 1.355 107,211 -0.05(-3.64%)
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.