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 30, 2011 1.398 1.417 1.355 1.363 18,464 -0.07(-4.64%)
Dec 29, 2011 1.464 1.464 1.382 1.429 6,685 +0.02(+1.77%)
Dec 28, 2011 1.397 1.442 1.347 1.405 15,292 +0.05(+3.35%)
Dec 27, 2011 1.463 1.463 1.359 1.359 5,811 -0.01(-0.61%)
Dec 23, 2011 1.388 1.429 1.342 1.367 28,524 -0.01(-0.60%)
Dec 21, 2011 1.376 1.376 1.376 1.376 543 -0.00(-0.30%)
Dec 20, 2011 1.367 1.384 1.367 1.380 2,063 +0.01(+0.60%)
Dec 19, 2011 1.384 1.384 1.367 1.371 2,416 -0.01(-0.60%)
Dec 16, 2011 1.384 1.405 1.331 1.380 15,507 -0.01(-0.89%)
Dec 15, 2011 1.417 1.417 1.392 1.392 2,654 -0.04(-2.61%)
Dec 14, 2011 1.388 1.471 1.388 1.429 11,730 +0.01(+0.88%)
Dec 13, 2011 1.409 1.454 1.384 1.417 35,396 +0.05(+3.90%)
Dec 12, 2011 1.470 1.511 1.342 1.364 37,299 -0.09(-6.46%)
Dec 09, 2011 1.458 1.458 1.458 1.458 488 -0.02(-1.38%)
Dec 08, 2011 1.495 1.552 1.458 1.478 3,352 -0.02(-1.10%)
Dec 06, 2011 1.495 1.495 1.495 1.495 3,174 +0.02(+1.39%)
Dec 05, 2011 1.474 1.474 1.474 1.474 488 -0.02(-1.37%)
Dec 02, 2011 1.515 1.536 1.495 1.495 2,930 +0.02(+1.39%)
Nov 30, 2011 1.470 1.474 1.474 1.474 5,616 +0.00(+0.00%)
Nov 29, 2011 1.474 1.474 1.474 1.474 1,667 -0.00(-0.28%)
Nov 28, 2011 1.515 1.515 1.478 1.478 879 +0.00(+0.28%)
Nov 25, 2011 1.495 1.495 1.474 1.474 3,784 -0.08(-5.26%)
Nov 23, 2011 1.552 1.556 1.552 1.556 4,883 +0.00(+0.00%)
Nov 22, 2011 1.555 1.556 1.515 1.556 70,935 +0.08(+5.56%)
Nov 21, 2011 1.503 1.507 1.458 1.474 6,917 +0.02(+1.41%)
Nov 17, 2011 1.454 1.454 1.454 1.454 0 +0.01(+0.57%)
Nov 16, 2011 1.478 1.486 1.446 1.446 26,577 -0.02(-1.23%)
Nov 14, 2011 1.495 1.464 1.464 1.464 3,418 -0.04(-2.35%)
Nov 11, 2011 1.454 1.499 1.454 1.499 488 +0.05(+3.10%)
Nov 10, 2011 1.491 1.495 1.454 1.454 2,441 +0.00(+0.00%)
Nov 09, 2011 1.433 1.454 1.433 1.454 1,709 +0.05(+3.80%)
Nov 07, 2011 1.401 1.401 1.401 1.401 0 -0.02(-1.72%)
Nov 01, 2011 1.433 1.425 1.425 1.425 8,790 -0.01(-0.85%)
Oct 31, 2011 1.384 1.454 1.360 1.437 3,003 +0.00(+0.29%)
Oct 28, 2011 1.405 1.437 1.405 1.433 2,441 +0.01(+0.57%)
Oct 27, 2011 1.413 1.454 1.372 1.425 10,255 -0.01(-0.57%)
Oct 26, 2011 1.433 1.462 1.409 1.433 12,209 +0.00(+0.00%)
Oct 25, 2011 1.372 1.454 1.372 1.433 20,306 +0.03(+2.34%)
Oct 24, 2011 1.380 1.401 1.380 1.401 1,098 +0.02(+1.48%)
Oct 21, 2011 1.380 1.380 1.380 1.380 244 -0.01(-0.88%)
Oct 20, 2011 1.401 1.405 1.376 1.392 12,030 -0.01(-0.58%)
Oct 19, 2011 1.405 1.409 1.401 1.401 2,434 -0.05(-3.39%)
Oct 17, 2011 1.413 1.450 1.450 1.450 732 -0.02(-1.12%)
Oct 11, 2011 1.446 1.466 1.466 1.466 7,569 +0.06(+4.07%)
Oct 10, 2011 1.482 1.482 1.376 1.409 1,777 +0.04(+2.99%)
Oct 07, 2011 1.466 1.466 1.368 1.368 3,616 -0.08(-5.38%)
Oct 06, 2011 1.446 1.446 1.446 1.446 244 -0.01(-0.51%)
Oct 05, 2011 1.372 1.482 1.372 1.453 9,408 +0.07(+5.28%)
Oct 04, 2011 1.384 1.384 1.351 1.380 6,121 -0.01(-0.88%)
Oct 03, 2011 1.401 1.401 1.388 1.392 3,906 -0.10(-6.99%)
Sep 30, 2011 1.478 1.503 1.470 1.497 4,258 +0.06(+4.15%)
Sep 29, 2011 1.401 1.442 1.401 1.437 2,930 -0.03(-2.23%)
Sep 28, 2011 1.478 1.478 1.290 1.470 30,974 -0.01(-0.55%)
Sep 27, 2011 1.532 1.597 1.478 1.478 10,184 -0.09(-5.99%)
Sep 26, 2011 1.630 1.650 1.532 1.573 10,350 -0.05(-2.78%)
Sep 22, 2011 1.609 1.618 1.618 1.618 732 -0.16(-8.99%)
Sep 21, 2011 1.814 1.814 1.777 1.777 1,789 -0.01(-0.46%)
Sep 20, 2011 1.859 1.859 1.786 1.786 3,906 +0.02(+1.40%)
Sep 19, 2011 1.683 1.765 1.683 1.761 1,953 +0.06(+3.61%)
Sep 16, 2011 1.765 1.765 1.700 1.700 9,725 -0.05(-2.81%)
Sep 15, 2011 1.700 1.876 1.663 1.749 55,149 +0.05(+2.89%)
Sep 14, 2011 1.720 1.720 1.700 1.700 8,302 +0.01(+0.73%)
Sep 13, 2011 1.687 1.699 1.687 1.687 5,903 +0.00(+0.00%)
Sep 12, 2011 1.671 1.687 1.634 1.687 7,590 +0.00(+0.00%)
Sep 09, 2011 1.671 1.687 1.671 1.687 2,250 +0.00(+0.00%)
Sep 08, 2011 1.704 1.704 1.687 1.687 1,743 -0.03(-1.66%)
Sep 07, 2011 1.712 1.716 1.656 1.716 2,917 -0.00(-0.23%)
Sep 06, 2011 1.675 1.720 1.643 1.720 19,406 +0.03(+1.93%)
Sep 02, 2011 1.679 1.687 1.679 1.687 1,721 +0.01(+0.73%)
Sep 01, 2011 1.695 1.695 1.675 1.675 491 -0.01(-0.72%)
Aug 31, 2011 1.712 1.712 1.659 1.687 2,459 -0.06(-3.49%)
Aug 30, 2011 1.679 1.748 1.663 1.748 4,181 +0.01(+0.44%)
Aug 29, 2011 1.667 1.741 1.634 1.741 44,150 +0.07(+4.16%)
Aug 26, 2011 1.602 1.671 1.602 1.671 11,068 +0.02(+1.48%)
Aug 25, 2011 1.586 1.647 1.584 1.647 16,233 +0.07(+4.38%)
Aug 24, 2011 1.614 1.630 1.545 1.577 8,067 -0.05(-3.00%)
Aug 23, 2011 1.606 1.638 1.464 1.626 38,207 +0.03(+2.04%)
Aug 22, 2011 1.732 1.736 1.594 1.594 17,276 -0.13(-7.59%)
Aug 19, 2011 1.756 1.756 1.699 1.725 24,365 -0.03(-1.81%)
Aug 18, 2011 1.760 1.760 1.748 1.756 9,346 -0.13(-6.70%)
Aug 17, 2011 1.903 1.903 1.882 1.882 491 -0.05(-2.53%)
Aug 15, 2011 1.854 1.931 1.931 1.931 2,951 +0.07(+3.94%)
Aug 11, 2011 1.789 1.858 1.858 1.858 22,628 +0.05(+2.93%)
Aug 10, 2011 1.663 1.923 1.663 1.805 13,131 +0.01(+0.45%)
Aug 09, 2011 1.874 1.931 1.659 1.797 14,315 -0.07(-3.92%)
Aug 08, 2011 1.891 1.952 1.870 1.870 11,434 -0.09(-4.76%)
Aug 05, 2011 1.943 1.964 1.931 1.964 6,402 +0.01(+0.63%)
Aug 04, 2011 1.931 1.964 1.931 1.952 4,968 -0.03(-1.42%)
Aug 03, 2011 1.915 1.980 1.899 1.980 14,425 +0.01(+0.60%)
Aug 02, 2011 1.972 1.972 1.939 1.968 1,721 -0.03(-1.43%)
Aug 01, 2011 1.939 1.996 1.939 1.996 6,665 +0.03(+1.55%)
Jul 29, 2011 1.972 1.996 1.966 1.966 2,260 +0.01(+0.73%)
Jul 28, 2011 1.943 1.972 1.927 1.952 5,657 +0.00(+0.00%)
Jul 27, 2011 1.943 1.972 1.931 1.952 16,233 +0.01(+0.38%)
Jul 26, 2011 1.935 1.968 1.915 1.944 18,257 -0.03(-1.41%)
Jul 25, 2011 1.976 1.984 1.911 1.972 39,604 -0.02(-1.22%)
Jul 21, 2011 2.000 1.996 1.996 1.996 5,657 -0.01(-0.41%)
Jul 20, 2011 1.972 2.004 1.972 2.004 2,213 +0.01(+0.72%)
Jul 19, 2011 1.972 1.990 1.972 1.990 4,304 +0.01(+0.72%)
Jul 18, 2011 1.972 1.976 1.972 1.976 2,036 +0.00(+0.00%)
Jul 15, 2011 2.004 2.004 1.935 1.976 9,818 +0.02(+1.25%)
Jul 13, 2011 1.968 1.952 1.952 1.952 19,185 +0.00(+0.00%)
Jul 11, 2011 1.947 1.952 1.952 1.952 2,459 -0.00(-0.04%)
Jul 08, 2011 1.952 1.972 1.939 1.952 2,658 +0.02(+1.09%)
Jul 07, 2011 1.915 1.943 1.915 1.931 8,611 +0.02(+0.85%)
Jul 06, 2011 1.935 1.935 1.915 1.915 11,424 -0.02(-0.84%)
Jul 05, 2011 2.004 2.004 1.931 1.931 16,774 -0.07(-3.65%)
Jul 01, 2011 2.004 2.004 2.004 2.004 983 +0.03(+1.65%)
Jun 28, 2011 2.008 1.972 1.972 1.972 2,213 -0.03(-1.42%)
Jun 27, 2011 2.013 2.013 2.000 2.000 737 -0.01(-0.61%)
Jun 24, 2011 2.017 2.033 2.004 2.013 13,641 -0.02(-0.80%)
Jun 23, 2011 1.972 2.033 1.952 2.029 12,790 +0.00(+0.00%)
Jun 22, 2011 2.013 2.029 1.956 2.029 1,352 +0.02(+0.81%)
Jun 21, 2011 2.004 2.013 1.952 2.013 15,766 +0.01(+0.41%)
Jun 20, 2011 1.976 2.004 1.972 2.004 12,981 +0.02(+1.02%)
Jun 17, 2011 1.976 1.986 1.952 1.984 4,107 -0.02(-0.81%)
Jun 16, 2011 1.972 2.000 1.972 2.000 3,180 -0.00(-0.20%)
Jun 15, 2011 1.935 2.004 1.935 2.004 26,551 +0.07(+3.79%)
Jun 14, 2011 1.927 1.988 1.919 1.931 26,132 +0.01(+0.63%)
Jun 13, 2011 1.931 1.939 1.879 1.919 87,962 -0.02(-1.25%)
Jun 10, 2011 1.976 2.000 1.935 1.943 13,229 -0.04(-2.24%)
Jun 09, 2011 1.964 2.012 1.931 1.988 1,534 +0.02(+1.23%)
Jun 08, 2011 1.951 1.988 1.951 1.964 9,207 +0.02(+1.25%)
Jun 07, 2011 2.000 2.000 1.931 1.939 66,601 -0.04(-2.04%)
Jun 06, 2011 1.972 1.980 1.972 1.980 3,217 -0.00(-0.20%)
Jun 03, 2011 1.964 1.988 1.964 1.984 5,118 +0.00(+0.20%)
May 24, 2011 1.980 1.980 1.975 1.980 6,781 +0.00(+0.03%)
May 23, 2011 1.972 1.996 1.959 1.979 32,845 +0.04(+2.05%)
May 20, 2011 1.939 1.939 1.915 1.939 7,487 -0.02(-0.82%)
May 19, 2011 1.903 1.955 1.903 1.955 1,732 +0.05(+2.54%)
May 18, 2011 1.854 1.915 1.854 1.907 3,217 +0.03(+1.72%)
May 17, 2011 1.915 1.915 1.830 1.875 13,365 -0.04(-2.32%)
May 16, 2011 1.931 1.931 1.907 1.919 6,470 -0.03(-1.60%)
May 13, 2011 1.789 1.950 1.789 1.950 1,732 +0.01(+0.36%)
May 10, 2011 1.919 1.943 1.943 1.943 20,296 +0.02(+1.26%)
May 09, 2011 1.875 1.923 1.875 1.919 10,955 +0.00(+0.19%)
May 06, 2011 1.889 1.915 1.883 1.915 1,485 +0.02(+0.87%)
May 05, 2011 1.913 1.931 1.899 1.899 3,217 +0.00(+0.00%)
May 04, 2011 1.858 1.899 1.846 1.899 16,699 -0.01(-0.32%)
May 03, 2011 1.879 1.964 1.879 1.905 10,811 -0.03(-1.36%)
May 02, 2011 1.931 1.931 1.923 1.931 4,777 -0.00(-0.21%)
Apr 29, 2011 1.935 1.935 1.935 1.935 247 -0.02(-0.83%)
Apr 28, 2011 1.951 1.951 1.951 1.951 495 -0.01(-0.41%)
Apr 27, 2011 1.943 1.964 1.943 1.959 12,105 +0.01(+0.62%)
Apr 26, 2011 1.968 1.968 1.947 1.947 1,418 -0.02(-1.16%)
Apr 25, 2011 1.959 1.980 1.959 1.970 1,747 +0.00(+0.13%)
Apr 21, 2011 1.968 1.968 1.955 1.968 6,197 +0.04(+2.31%)
Apr 20, 2011 1.899 1.951 1.899 1.923 6,274 +0.06(+3.48%)
Apr 19, 2011 1.968 1.968 1.778 1.858 5,940 -0.10(-4.96%)
Apr 18, 2011 1.996 1.996 1.955 1.955 6,289 -0.02(-1.20%)
Apr 15, 2011 1.951 1.980 1.951 1.979 8,908 +0.03(+1.43%)
Apr 14, 2011 1.951 1.951 1.951 1.951 1,113 -0.00(-0.06%)
Apr 13, 2011 1.994 1.994 1.952 1.952 1,485 -0.01(-0.56%)
Apr 12, 2011 1.980 1.980 1.951 1.964 19,588 -0.02(-0.82%)
Apr 11, 2011 1.951 2.000 1.951 1.980 1,700 +0.03(+1.45%)
Apr 08, 2011 1.996 1.996 1.951 1.951 3,118 -0.04(-2.03%)
Apr 07, 2011 2.000 2.000 1.992 1.992 4,799 -0.01(-0.40%)
Apr 06, 2011 2.020 2.020 2.000 2.000 6,682 -0.02(-1.00%)
Apr 05, 2011 1.992 2.020 1.992 2.020 154,541 +0.03(+1.42%)
Apr 04, 2011 1.992 1.992 1.992 1.992 18,749 +0.05(+2.49%)
Apr 01, 2011 1.971 1.971 1.943 1.943 1,485 -0.01(-0.62%)
Mar 31, 2011 1.974 1.974 1.927 1.955 11,044 -0.02(-1.22%)
Mar 30, 2011 1.980 2.030 1.947 1.980 3,960 +0.00(+0.00%)
Mar 29, 2011 2.008 2.016 1.955 1.980 2,574 -0.06(-2.78%)
Mar 28, 2011 2.032 2.036 1.957 2.036 15,113 +0.00(+0.20%)
Mar 25, 2011 2.032 2.032 2.032 2.032 2,475 +0.02(+1.00%)
Mar 24, 2011 2.032 2.032 1.940 2.012 8,291 -0.01(-0.40%)
Mar 22, 2011 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Mar 21, 2011 2.000 2.020 1.955 2.020 16,336 +0.08(+4.17%)
Mar 18, 2011 1.972 1.976 1.939 1.939 2,093 -0.04(-2.04%)
Mar 17, 2011 1.972 1.980 1.939 1.980 16,583 -0.01(-0.41%)
Mar 16, 2011 1.939 1.988 1.923 1.988 3,697 +0.06(+2.93%)
Mar 15, 2011 1.931 1.939 1.919 1.931 50,230 -0.06(-3.24%)
Mar 14, 2011 1.939 1.996 1.919 1.996 16,224 -0.01(-0.72%)
Mar 11, 2011 1.919 2.016 1.919 2.010 4,608 +0.02(+0.81%)
Mar 10, 2011 1.903 1.994 1.903 1.994 1,336 -0.03(-1.29%)
Mar 09, 2011 1.980 2.020 1.980 2.020 6,373 +0.07(+3.73%)
Mar 08, 2011 1.988 1.988 1.947 1.947 747 +0.04(+2.11%)
Mar 07, 2011 1.988 1.988 1.907 1.907 16,935 -0.08(-4.23%)
Mar 04, 2011 2.012 2.012 1.988 1.992 3,735 -0.00(-0.00%)
Mar 03, 2011 2.004 2.036 1.975 1.992 26,088 -0.02(-0.80%)
Mar 02, 2011 2.000 2.020 2.000 2.008 42,588 +0.00(+0.20%)
Mar 01, 2011 2.024 2.036 1.975 2.004 141,872 -0.01(-0.60%)
Feb 28, 2011 2.044 2.044 1.931 2.016 13,496 -0.01(-0.59%)
Feb 25, 2011 2.016 2.028 2.008 2.028 1,494 +0.02(+0.80%)
Feb 24, 2011 2.020 2.028 1.969 2.012 49,313 -0.02(-0.99%)
Feb 23, 2011 2.000 2.032 1.969 2.032 437,053 +0.06(+2.84%)
Feb 22, 2011 1.967 1.996 1.927 1.975 15,939 -0.03(-1.60%)
Feb 18, 2011 2.008 2.008 1.992 2.008 38,753 +0.00(+0.00%)
Feb 17, 2011 2.008 2.032 1.992 2.008 53,288 -0.00(-0.20%)
Feb 16, 2011 2.008 2.012 2.004 2.012 237,848 -0.02(-0.79%)
Feb 15, 2011 2.008 2.028 2.008 2.028 6,687 +0.00(+0.20%)
Feb 14, 2011 2.000 2.028 2.000 2.024 47,320 +0.03(+1.61%)
Feb 11, 2011 1.947 2.008 1.947 1.992 34,536 -0.02(-0.80%)
Feb 10, 2011 2.028 2.028 2.000 2.008 94,392 -0.02(-0.99%)
Feb 09, 2011 2.028 2.028 2.000 2.028 104,952 -0.00(-0.20%)
Feb 08, 2011 1.988 2.048 1.959 2.032 50,999 +0.04(+1.81%)
Feb 07, 2011 1.996 2.000 1.955 1.995 24,021 +0.08(+4.41%)
Feb 04, 2011 1.911 1.911 1.911 1.911 747 -0.01(-0.37%)
Feb 03, 2011 1.907 1.947 1.907 1.918 7,160 +0.01(+0.59%)
Feb 02, 2011 1.903 1.907 1.903 1.907 961 -0.00(-0.21%)
Feb 01, 2011 1.943 1.967 1.911 1.911 1,048 +0.00(+0.00%)
Jan 31, 2011 1.911 2.000 1.907 1.911 4,532 -0.02(-0.83%)
Jan 28, 2011 1.971 1.971 1.923 1.927 6,475 -0.06(-2.83%)
Jan 27, 2011 1.955 2.024 1.912 1.983 76,460 -0.04(-2.18%)
Jan 26, 2011 2.008 2.028 1.993 2.028 72,699 +0.02(+1.00%)
Jan 25, 2011 2.008 2.008 1.967 2.008 94,511 +0.02(+1.01%)
Jan 24, 2011 1.967 1.988 1.955 1.988 173,624 +0.02(+1.23%)
Jan 21, 2011 1.939 1.963 1.927 1.963 31,453 +0.00(+0.00%)
Jan 20, 2011 1.915 1.963 1.891 1.963 13,698 +0.01(+0.41%)
Jan 19, 2011 1.923 1.963 1.867 1.955 7,670 +0.01(+0.62%)
Jan 18, 2011 1.919 1.943 1.879 1.943 17,508 +0.08(+4.09%)
Jan 14, 2011 1.911 1.911 1.867 1.867 3,170 -0.02(-1.06%)
Jan 13, 2011 1.911 1.955 1.875 1.887 10,251 +0.00(+0.02%)
Jan 12, 2011 1.859 1.927 1.827 1.887 53,215 +0.05(+2.60%)
Jan 11, 2011 1.783 1.907 1.759 1.839 66,567 +0.08(+4.81%)
Jan 10, 2011 1.839 1.839 1.747 1.755 52,879 -0.02(-0.91%)
Jan 07, 2011 1.787 1.807 1.751 1.771 61,848 -0.01(-0.45%)
Jan 06, 2011 1.967 1.971 1.735 1.779 290,887 -0.23(-11.40%)
Jan 05, 2011 1.992 2.082 1.992 2.008 14,642 -0.06(-2.91%)
Jan 04, 2011 2.004 2.072 1.975 2.068 30,494 +0.08(+4.04%)
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.