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

Crown Crafts Inc (NQ: CRWS )

4.978 -0.092 (-1.81%)
Streaming Delayed Price Updated: 11:27 AM 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, 2009 1.040 1.006 1.006 1.006 4,570 -0.05(-4.31%)
Dec 30, 2009 1.046 1.051 1.044 1.051 2,006 +0.01(+0.76%)
Dec 28, 2009 1.044 1.044 1.044 1.044 0 +0.00(+0.00%)
Dec 21, 2009 1.024 1.044 1.044 1.044 3,809 +0.02(+1.92%)
Dec 18, 2009 1.024 1.024 1.024 1.024 545 +0.00(+0.00%)
Dec 15, 2009 1.024 1.024 1.024 1.024 7,618 +0.00(+0.00%)
Dec 09, 2009 1.024 1.024 1.024 1.024 0 +0.00(+0.00%)
Dec 08, 2009 1.083 1.083 1.024 1.024 10,574 -0.06(-5.45%)
Dec 04, 2009 1.083 1.083 1.083 1.083 0 -0.00(-0.36%)
Dec 03, 2009 1.087 1.087 1.087 1.087 253 +0.00(+0.00%)
Dec 02, 2009 1.087 1.087 1.087 1.087 274 -0.09(-8.00%)
Nov 30, 2009 1.181 1.181 1.181 1.181 2,285 +0.09(+7.91%)
Nov 27, 2009 1.095 1.095 1.095 1.095 253 -0.07(-6.08%)
Nov 24, 2009 1.083 1.166 1.166 1.166 761 +0.08(+7.64%)
Nov 23, 2009 1.103 1.142 1.083 1.083 320,728 -0.02(-1.79%)
Nov 20, 2009 1.103 1.103 1.103 1.103 2,539 -0.04(-3.45%)
Nov 18, 2009 1.142 1.142 1.142 1.142 14,220 +0.03(+2.49%)
Nov 17, 2009 1.103 1.114 1.103 1.114 5,586 +0.01(+1.05%)
Nov 16, 2009 1.103 1.103 1.103 1.103 474 -0.03(-2.44%)
Nov 13, 2009 1.142 1.130 1.130 1.130 0 -0.01(-1.03%)
Nov 12, 2009 1.181 1.181 1.126 1.142 30,574 -0.08(-6.75%)
Nov 11, 2009 0.9884 1.252 0.9884 1.225 40,785 -0.00(-0.32%)
Nov 10, 2009 1.276 1.378 1.229 1.229 8,755 +0.04(+2.97%)
Nov 06, 2009 1.193 1.193 1.193 1.193 0 +0.01(+0.66%)
Nov 05, 2009 1.236 1.236 1.185 1.185 2,397 -0.17(-12.75%)
Nov 04, 2009 1.146 1.374 1.142 1.359 20,241 +0.03(+2.37%)
Nov 03, 2009 1.154 1.327 1.147 1.327 1,955 +0.16(+13.47%)
Nov 02, 2009 1.142 1.359 1.142 1.170 14,012 +0.02(+1.37%)
Oct 30, 2009 1.181 1.240 1.150 1.154 6,886 -0.01(-1.01%)
Oct 29, 2009 1.154 1.296 1.142 1.166 7,884 +0.02(+2.07%)
Oct 28, 2009 1.166 1.181 1.142 1.142 202,975 -0.06(-4.89%)
Oct 27, 2009 1.181 1.319 1.181 1.201 14,982 +0.08(+6.98%)
Oct 26, 2009 1.142 1.142 1.122 1.122 13,204 -0.02(-2.07%)
Oct 23, 2009 1.146 1.146 1.146 1.146 7,618 -0.06(-5.21%)
Oct 20, 2009 1.209 1.209 1.209 1.209 0 -0.05(-4.06%)
Oct 19, 2009 1.260 1.260 1.241 1.260 22,758 +0.04(+3.23%)
Oct 16, 2009 1.260 1.260 1.221 1.221 64,806 +0.04(+3.33%)
Oct 15, 2009 1.118 1.221 1.118 1.181 65,009 +0.12(+11.11%)
Oct 13, 2009 1.063 1.063 1.063 1.063 55,359 +0.08(+8.00%)
Oct 09, 2009 0.9845 0.9845 0.9845 0.9845 0 -0.04(-3.85%)
Oct 06, 2009 1.024 1.024 1.024 1.024 0 -0.06(-5.45%)
Oct 01, 2009 1.083 1.083 1.083 1.083 0 +0.00(+0.00%)
Sep 30, 2009 1.083 1.083 1.083 1.083 558 +0.00(+0.00%)
Sep 21, 2009 1.083 1.083 1.083 1.083 5,332 -0.05(-4.46%)
Sep 17, 2009 1.134 1.134 1.134 1.134 4,923 +0.05(+4.67%)
Sep 14, 2009 1.083 1.083 1.083 1.083 507 -0.10(-8.33%)
Sep 10, 2009 1.181 1.181 1.181 1.181 761 +0.14(+13.20%)
Sep 09, 2009 1.028 1.083 1.028 1.044 7,618 +0.00(+0.00%)
Sep 08, 2009 1.044 1.044 1.044 1.044 761 +0.00(+0.00%)
Sep 03, 2009 1.044 1.044 1.044 1.044 1,015 -0.06(-5.36%)
Aug 25, 2009 1.103 1.103 1.103 1.103 0 +0.02(+1.82%)
Aug 24, 2009 1.028 1.103 1.028 1.083 15,236 -0.07(-6.14%)
Aug 20, 2009 1.154 1.154 1.154 1.154 1,523 +0.03(+2.81%)
Aug 19, 2009 1.122 1.122 1.122 1.122 507 +0.00(+0.00%)
Aug 18, 2009 1.107 1.122 1.103 1.122 73,897 +0.00(+0.00%)
Aug 17, 2009 1.217 1.217 1.118 1.122 119,830 -0.02(-1.72%)
Aug 13, 2009 1.122 1.142 1.142 1.142 116,051 -0.05(-3.97%)
Aug 12, 2009 1.181 1.189 1.181 1.189 10,157 -0.03(-2.58%)
Aug 11, 2009 1.217 1.221 1.217 1.221 10,157 +0.07(+5.80%)
Aug 06, 2009 1.142 1.154 1.154 1.154 17,775 +0.01(+1.04%)
Aug 04, 2009 1.142 1.142 1.142 1.142 1,015 -0.01(-1.02%)
Aug 03, 2009 1.154 1.154 1.154 1.154 3,809 -0.01(-0.98%)
Jul 23, 2009 1.122 1.165 1.165 1.165 2,285 +0.00(+0.31%)
Jul 22, 2009 1.162 1.162 1.162 1.162 3,758 +0.04(+3.51%)
Jul 21, 2009 1.122 1.122 1.122 1.122 1,523 +0.00(+0.00%)
Jul 20, 2009 1.144 1.144 1.122 1.122 5,078 -0.10(-8.06%)
Jul 17, 2009 1.142 1.221 1.142 1.221 9,799 -0.01(-0.64%)
Jul 16, 2009 1.229 1.229 1.189 1.229 7,458 +0.04(+3.31%)
Jul 15, 2009 1.148 1.201 1.142 1.189 4,317 -0.03(-2.58%)
Jul 13, 2009 1.288 1.221 1.221 1.221 2,539 -0.07(-5.20%)
Jul 10, 2009 1.288 1.288 1.288 1.288 474 +0.01(+0.61%)
Jul 09, 2009 1.280 1.280 1.280 1.280 507 +0.04(+3.17%)
Jul 07, 2009 1.240 1.240 1.240 1.240 0 -0.04(-3.08%)
Jul 06, 2009 1.315 1.315 1.279 1.280 4,497 +0.14(+12.07%)
Jul 02, 2009 1.142 1.142 1.142 1.142 3,301 +0.00(+0.00%)
Jul 01, 2009 1.146 1.150 1.142 1.142 11,386 +0.00(+0.00%)
Jun 30, 2009 1.016 1.319 1.016 1.142 30,467 -0.13(-10.04%)
Jun 29, 2009 1.138 1.486 1.087 1.269 59,211 +0.38(+43.27%)
Jun 26, 2009 0.8663 0.9136 0.8663 0.8860 14,982 +0.06(+7.14%)
Jun 25, 2009 0.8270 0.8270 0.8270 0.8270 2,341 +0.00(+0.00%)
Jun 24, 2009 0.8270 0.8270 0.8270 0.8270 8,182 +0.02(+2.44%)
Jun 22, 2009 0.8073 0.8073 0.8073 0.8073 1,015 +0.02(+1.99%)
Jun 10, 2009 0.7915 0.7915 0.7915 0.7915 4,149 +0.00(+0.00%)
Jun 09, 2009 0.7915 0.8112 0.7915 0.7915 45,201 -0.02(-1.95%)
Jun 04, 2009 0.8663 0.8663 0.8073 0.8073 6,602 -0.06(-6.82%)
Jun 02, 2009 0.8663 0.8663 0.8663 0.8663 13,951 +0.10(+12.82%)
Jun 01, 2009 0.7679 0.7679 0.7679 0.7679 253 -0.07(-8.88%)
May 28, 2009 0.8427 0.8663 0.8230 0.8427 12,740 +0.02(+1.90%)
May 27, 2009 0.8388 0.8388 0.8270 0.8270 10,157 +0.08(+10.53%)
May 20, 2009 0.7482 0.7482 0.7482 0.7482 8,634 +0.00(+0.00%)
May 19, 2009 0.7876 0.7876 0.7482 0.7482 12,224 -0.10(-11.63%)
May 18, 2009 0.8467 0.8467 0.8467 0.8467 2,201 +0.02(+2.38%)
May 14, 2009 0.8270 0.8270 0.8270 0.8270 0 -0.02(-2.33%)
May 11, 2009 0.8467 0.8467 0.8467 0.8467 0 +0.10(+13.15%)
May 07, 2009 0.7482 0.7482 0.7482 0.7482 0 -0.02(-2.56%)
May 06, 2009 0.7600 0.7679 0.7600 0.7679 37,862 -0.01(-1.52%)
May 05, 2009 0.7797 0.7797 0.7797 0.7797 1,269 +0.03(+3.66%)
May 01, 2009 0.7521 0.7522 0.7522 0.7522 1,015 -0.04(-4.97%)
Apr 30, 2009 0.7915 0.7915 0.7915 0.7915 4,017 +0.04(+5.78%)
Apr 27, 2009 0.7482 0.7482 0.7482 0.7482 2,539 +0.00(+0.01%)
Apr 23, 2009 0.7482 0.7482 0.7482 0.7482 0 +0.00(+0.00%)
Apr 22, 2009 0.7482 0.7482 0.7482 0.7482 15,236 +0.00(+0.00%)
Apr 21, 2009 0.7482 0.7482 0.7462 0.7482 10,160 +0.00(+0.00%)
Apr 14, 2009 0.7521 0.7521 0.7482 0.7482 5,840 +0.00(+0.00%)
Apr 09, 2009 0.7482 0.7482 0.7482 0.7482 2,285 +0.00(+0.00%)
Apr 06, 2009 0.7482 0.7482 0.7443 0.7482 2,285 +0.00(+0.00%)
Apr 03, 2009 0.7089 0.7482 0.7088 0.7482 2,508 +0.00(+0.00%)
Apr 02, 2009 0.7443 0.7482 0.7443 0.7482 1,269 +0.00(+0.00%)
Apr 01, 2009 0.7482 0.7482 0.7482 0.7482 22,489 -0.00(-0.52%)
Mar 31, 2009 0.7521 0.7521 0.7521 0.7521 253 +0.02(+2.69%)
Mar 30, 2009 0.7403 0.7404 0.7325 0.7325 2,031 -0.10(-12.26%)
Mar 26, 2009 0.7640 0.8348 0.7325 0.8348 1,942 +0.08(+9.91%)
Mar 24, 2009 0.7595 0.7595 0.7595 0.7595 266 -0.11(-12.33%)
Mar 20, 2009 0.7521 0.8663 0.7521 0.8663 1,025 +0.15(+21.55%)
Mar 19, 2009 0.7325 0.7325 0.7128 0.7128 850 -0.10(-12.14%)
Mar 16, 2009 0.7325 0.8112 0.8112 0.8112 507 +0.10(+13.81%)
Mar 11, 2009 0.7128 0.7128 0.7128 0.7128 284 -0.11(-13.80%)
Mar 10, 2009 0.7088 0.8821 0.7088 0.8270 10,127 +0.07(+9.37%)
Mar 09, 2009 0.7561 0.7561 0.7561 0.7561 253 +0.01(+1.05%)
Mar 06, 2009 0.7482 0.7482 0.7482 0.7482 7,618 -0.04(-5.00%)
Mar 03, 2009 0.7876 0.7876 0.7876 0.7876 5,078 -0.10(-11.11%)
Mar 02, 2009 0.8821 0.8860 0.6891 0.8860 11,945 +0.00(+0.00%)
Feb 26, 2009 0.8860 0.8860 0.8860 0.8860 0 +0.12(+15.38%)
Feb 25, 2009 0.7679 0.7679 0.7679 0.7679 761 -0.15(-16.67%)
Feb 24, 2009 0.9215 0.9215 0.9215 0.9215 2,475 +0.17(+23.16%)
Feb 20, 2009 0.7640 0.7482 0.7482 0.7482 3,047 +0.00(+0.00%)
Feb 19, 2009 0.7482 0.7482 0.7482 0.7482 4,263 +0.05(+7.34%)
Feb 18, 2009 0.6694 0.7165 0.6694 0.6970 6,884 -0.06(-8.29%)
Feb 17, 2009 0.6891 0.7600 0.6104 0.7600 7,620 +0.01(+1.58%)
Feb 13, 2009 0.7876 0.7876 0.7088 0.7482 140,051 -0.00(-0.52%)
Feb 12, 2009 0.7521 0.7718 0.7325 0.7521 24,860 +0.00(+0.53%)
Feb 11, 2009 0.8624 0.8624 0.7482 0.7482 119,431 -0.04(-5.00%)
Feb 10, 2009 0.7915 0.7915 0.7876 0.7876 76,436 -0.02(-2.44%)
Feb 09, 2009 0.8112 0.8112 0.7246 0.8073 49,772 -0.02(-2.83%)
Feb 05, 2009 0.8309 0.8307 0.8307 0.8307 507 -0.11(-11.75%)
Feb 04, 2009 0.9412 0.9413 0.9413 0.9413 0 +0.00(+0.00%)
Feb 03, 2009 0.9412 0.9413 0.9412 0.9413 761 +0.11(+13.28%)
Jan 30, 2009 0.8703 0.8309 0.8309 0.8309 12,189 -0.04(-4.08%)
Jan 29, 2009 0.8742 0.8742 0.8624 0.8663 33,728 -0.01(-1.35%)
Jan 28, 2009 0.8978 0.8978 0.8663 0.8782 1,523 -0.11(-11.50%)
Jan 27, 2009 0.9924 0.9924 0.9923 0.9923 507 -0.03(-2.71%)
Jan 26, 2009 0.9805 1.020 0.9805 1.020 1,493 +0.04(+3.60%)
Jan 23, 2009 0.9845 0.9845 0.9845 0.9845 253 +0.10(+11.11%)
Jan 20, 2009 0.9372 0.8860 0.8860 0.8860 1,523 +0.00(+0.00%)
Jan 16, 2009 0.8939 0.8978 0.8860 0.8860 10,558 -0.01(-1.32%)
Jan 15, 2009 0.8939 0.8978 0.8900 0.8978 20,526 +0.01(+1.33%)
Jan 13, 2009 0.8860 0.8860 0.8860 0.8860 0 -0.01(-1.32%)
Jan 12, 2009 0.8978 0.8978 0.8978 0.8978 1,523 +0.00(+0.44%)
Jan 09, 2009 0.9097 0.9097 0.8900 0.8939 14,604 -0.02(-1.73%)
Jan 08, 2009 0.8860 0.9097 0.8860 0.9097 19,299 -0.00(-0.43%)
Jan 07, 2009 0.9136 0.9884 0.9136 0.9136 4,570 +0.00(+0.00%)
Jan 06, 2009 1.040 1.044 0.9097 0.9136 11,478 -0.13(-12.45%)
Jan 05, 2009 0.8545 1.044 0.8545 1.044 3,212 +0.04(+3.88%)
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.