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 (%)
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%)
Jan 03, 2011 1.931 2.028 1.931 1.988 51,905 -0.08(-3.90%)
Dec 31, 2010 2.048 2.096 1.979 2.068 22,233 +0.02(+1.20%)
Dec 30, 2010 2.136 2.136 1.927 2.044 80,138 -0.14(-6.60%)
Dec 29, 2010 2.184 2.188 2.184 2.188 1,362 +0.04(+1.87%)
Dec 28, 2010 2.148 2.180 2.148 2.148 5,357 +0.03(+1.52%)
Dec 27, 2010 2.148 2.148 2.116 2.116 5,068 -0.00(-0.19%)
Dec 23, 2010 2.180 2.180 2.112 2.120 1,464 -0.07(-3.12%)
Dec 22, 2010 2.208 2.224 2.156 2.188 18,275 +0.00(+0.00%)
Dec 21, 2010 2.220 2.220 2.188 2.188 8,953 -0.02(-0.91%)
Dec 20, 2010 2.204 2.248 2.156 2.208 15,189 +0.04(+1.85%)
Dec 17, 2010 2.112 2.168 2.088 2.168 13,792 +0.08(+3.85%)
Dec 16, 2010 2.080 2.088 2.056 2.088 40,058 +0.04(+1.96%)
Dec 15, 2010 2.048 2.048 2.016 2.048 13,947 -0.00(-0.14%)
Dec 14, 2010 2.076 2.076 2.051 2.051 4,943 -0.03(-1.41%)
Dec 13, 2010 2.080 2.080 2.080 2.080 978 +0.02(+0.97%)
Dec 10, 2010 2.012 2.064 2.008 2.060 2,749 +0.05(+2.40%)
Dec 08, 2010 2.064 2.012 2.012 2.012 6,226 -0.00(-0.20%)
Dec 07, 2010 2.040 2.080 2.016 2.016 10,334 -0.02(-1.18%)
Dec 06, 2010 2.072 2.080 2.002 2.040 16,708 +0.04(+2.00%)
Dec 03, 2010 1.920 2.000 1.920 2.000 5,501 +0.00(+0.00%)
Dec 02, 2010 1.998 2.000 1.996 2.000 6,246 -0.01(-0.40%)
Dec 01, 2010 1.961 2.020 1.960 2.008 37,377 -0.01(-0.39%)
Nov 30, 2010 1.960 2.016 1.940 2.016 38,307 +0.08(+3.92%)
Nov 29, 2010 2.000 2.076 1.924 1.940 6,998 -0.10(-4.90%)
Nov 24, 2010 2.040 2.040 2.040 2.040 0 -0.01(-0.39%)
Nov 23, 2010 2.088 2.088 2.044 2.048 4,500 -0.03(-1.54%)
Nov 22, 2010 2.076 2.080 2.076 2.080 750 +0.00(+0.14%)
Nov 19, 2010 2.104 2.108 2.060 2.077 9,506 -0.01(-0.72%)
Nov 18, 2010 2.132 2.212 2.088 2.092 24,249 +0.01(+0.58%)
Nov 17, 2010 2.144 2.144 2.080 2.080 2,087 -0.05(-2.25%)
Nov 16, 2010 2.100 2.179 2.096 2.128 9,849 +0.00(+0.00%)
Nov 15, 2010 2.108 2.156 2.060 2.128 27,847 +0.03(+1.33%)
Nov 12, 2010 2.096 2.132 2.092 2.100 4,523 +0.00(+0.18%)
Nov 11, 2010 2.096 2.096 2.096 2.096 2,750 -0.04(-2.04%)
Nov 10, 2010 2.212 2.288 2.124 2.140 9,644 -0.10(-4.46%)
Nov 09, 2010 2.212 2.260 2.212 2.240 39,632 +0.06(+2.60%)
Nov 08, 2010 2.180 2.288 2.160 2.183 51,199 -0.03(-1.48%)
Nov 05, 2010 2.100 2.256 2.100 2.216 24,034 +0.12(+5.52%)
Nov 04, 2010 2.124 2.168 2.100 2.100 12,852 -0.02(-1.13%)
Nov 03, 2010 2.108 2.124 2.102 2.124 1,740 +0.00(+0.00%)
Nov 02, 2010 2.107 2.166 2.104 2.124 9,001 -0.04(-1.67%)
Nov 01, 2010 2.180 2.180 2.120 2.160 11,349 -0.04(-2.00%)
Oct 29, 2010 2.208 2.260 2.204 2.204 3,750 +0.00(+0.18%)
Oct 28, 2010 2.116 2.300 2.116 2.200 17,053 +0.01(+0.55%)
Oct 27, 2010 2.312 2.312 2.144 2.188 6,688 -0.09(-3.87%)
Oct 25, 2010 2.200 2.340 2.156 2.276 30,988 +0.08(+3.45%)
Oct 22, 2010 2.200 2.200 2.100 2.200 9,504 +0.03(+1.51%)
Oct 21, 2010 2.187 2.196 2.100 2.167 3,653 +0.06(+3.00%)
Oct 20, 2010 2.100 2.200 2.100 2.104 30,073 +0.00(+0.19%)
Oct 19, 2010 2.100 2.120 2.100 2.100 80,765 -0.00(-0.19%)
Oct 18, 2010 2.100 2.128 2.100 2.104 300,048 +0.00(+0.00%)
Oct 14, 2010 2.100 2.104 2.104 2.104 250,048 +0.00(+0.19%)
Oct 13, 2010 2.100 2.108 2.080 2.100 96,283 +0.03(+1.35%)
Oct 12, 2010 2.020 2.100 2.020 2.072 1,000 +0.06(+3.19%)
Oct 11, 2010 2.120 2.120 2.008 2.008 170,177 -0.05(-2.52%)
Oct 08, 2010 2.020 2.080 2.020 2.060 85,091 +0.04(+1.98%)
Oct 07, 2010 2.000 2.060 2.000 2.020 156,142 +0.02(+1.20%)
Oct 06, 2010 2.120 2.120 1.960 1.996 16,528 +0.04(+1.84%)
Oct 05, 2010 1.936 2.040 1.936 1.960 22,136 +0.03(+1.45%)
Oct 04, 2010 1.980 2.000 1.932 1.932 25,169 -0.02(-0.82%)
Oct 01, 2010 1.952 1.952 1.932 1.948 1,960 +0.02(+1.25%)
Sep 29, 2010 1.924 1.924 1.924 1.924 3,500 -0.00(-0.21%)
Sep 28, 2010 1.928 1.928 1.880 1.928 3,300 +0.05(+2.55%)
Sep 27, 2010 1.880 1.880 1.876 1.880 1,300 -0.03(-1.67%)
Sep 24, 2010 1.840 1.912 1.840 1.912 7,501 +0.04(+2.36%)
Sep 23, 2010 1.868 1.868 1.868 1.868 5,501 -0.01(-0.64%)
Sep 22, 2010 1.840 1.880 1.840 1.880 16,290 +0.04(+2.17%)
Sep 21, 2010 1.820 1.840 1.816 1.840 10,174 +0.04(+2.11%)
Sep 20, 2010 1.800 1.832 1.780 1.802 19,418 -0.01(-0.55%)
Sep 17, 2010 1.812 1.880 1.780 1.812 18,833 +0.00(+0.00%)
Sep 15, 2010 1.800 1.840 1.800 1.812 5,316 +0.01(+0.67%)
Sep 14, 2010 1.764 1.800 1.720 1.800 16,685 +0.01(+0.45%)
Sep 13, 2010 1.788 1.800 1.720 1.792 45,508 +0.00(+0.00%)
Sep 10, 2010 1.772 1.792 1.772 1.792 3,210 +0.07(+4.19%)
Sep 09, 2010 1.728 1.744 1.720 1.720 25,504 -0.01(-0.46%)
Sep 07, 2010 1.720 1.728 1.728 1.728 5,526 -0.05(-2.91%)
Sep 03, 2010 1.732 1.787 1.732 1.779 4,054 +0.00(+0.22%)
Sep 01, 2010 1.712 1.775 1.775 1.775 34,164 -0.01(-0.67%)
Aug 31, 2010 1.740 1.871 1.736 1.787 8,870 +0.00(+0.00%)
Aug 30, 2010 1.732 1.787 1.732 1.787 997 +0.00(+0.00%)
Aug 27, 2010 1.732 1.787 1.732 1.787 12,309 -0.00(-0.22%)
Aug 26, 2010 1.783 1.791 1.732 1.791 32,305 +0.00(+0.00%)
Aug 25, 2010 1.787 1.791 1.779 1.791 34,922 +0.01(+0.45%)
Aug 24, 2010 1.787 1.787 1.775 1.783 14,384 +0.00(+0.00%)
Aug 23, 2010 1.783 1.787 1.712 1.783 25,886 +0.00(+0.00%)
Aug 20, 2010 1.732 1.791 1.732 1.783 20,598 +0.05(+2.99%)
Aug 19, 2010 1.732 1.827 1.732 1.732 4,521 -0.04(-2.25%)
Aug 18, 2010 1.752 1.771 1.692 1.771 8,478 +0.06(+3.49%)
Aug 17, 2010 1.720 1.720 1.712 1.712 9,071 -0.01(-0.46%)
Aug 16, 2010 1.716 1.720 1.692 1.720 7,284 -0.05(-2.70%)
Aug 13, 2010 1.783 1.791 1.752 1.767 26,670 -0.02(-1.33%)
Aug 12, 2010 1.760 1.791 1.692 1.791 23,216 +0.02(+0.89%)
Aug 11, 2010 1.803 1.803 1.712 1.775 93,860 -0.00(-0.22%)
Aug 10, 2010 1.863 1.863 1.740 1.779 35,445 +0.07(+4.20%)
Aug 09, 2010 1.760 1.760 1.692 1.708 15,579 -0.05(-2.94%)
Aug 06, 2010 1.803 1.803 1.740 1.760 10,399 +0.02(+1.14%)
Aug 05, 2010 1.823 1.827 1.740 1.740 9,736 +0.01(+0.69%)
Aug 04, 2010 1.847 1.847 1.728 1.728 10,299 +0.04(+2.12%)
Aug 03, 2010 1.732 1.744 1.692 1.692 29,315 +0.02(+0.95%)
Aug 02, 2010 1.676 1.730 1.676 1.676 19,352 -0.04(-2.09%)
Jul 30, 2010 1.680 1.731 1.680 1.712 7,435 +0.08(+4.88%)
Jul 29, 2010 1.680 1.680 1.632 1.632 4,019 -0.05(-2.84%)
Jul 28, 2010 1.652 1.680 1.652 1.680 4,270 +0.00(+0.00%)
Jul 27, 2010 1.668 1.680 1.664 1.680 12,746 +0.09(+5.50%)
Jul 26, 2010 1.644 1.664 1.592 1.592 17,137 -0.06(-3.61%)
Jul 23, 2010 1.632 1.672 1.632 1.652 8,794 +0.05(+3.23%)
Jul 22, 2010 1.672 1.672 1.600 1.600 816 -0.06(-3.36%)
Jul 21, 2010 1.632 1.656 1.632 1.656 753 +0.07(+4.52%)
Jul 20, 2010 1.561 1.584 1.560 1.584 1,431 +0.04(+2.31%)
Jul 19, 2010 1.612 1.612 1.549 1.549 38,733 -0.04(-2.75%)
Jul 16, 2010 1.652 1.652 1.592 1.592 6,028 -0.08(-4.99%)
Jul 15, 2010 1.632 1.680 1.632 1.676 6,280 +0.04(+2.68%)
Jul 14, 2010 1.600 1.652 1.600 1.632 9,452 +0.02(+1.36%)
Jul 13, 2010 1.640 1.640 1.607 1.610 4,561 -0.07(-4.37%)
Jul 12, 2010 1.640 1.692 1.640 1.684 8,360 +0.08(+5.22%)
Jul 09, 2010 1.600 1.600 1.596 1.600 2,763 -0.01(-0.49%)
Jul 08, 2010 1.656 1.724 1.592 1.608 14,647 -0.07(-4.26%)
Jul 07, 2010 1.592 1.688 1.592 1.680 12,309 +0.08(+4.97%)
Jul 06, 2010 1.596 1.672 1.588 1.600 86,525 +0.01(+0.50%)
Jul 02, 2010 1.668 1.688 1.592 1.592 19,827 -0.06(-3.61%)
Jul 01, 2010 1.576 1.652 1.545 1.652 11,485 +0.02(+0.97%)
Jun 30, 2010 1.595 1.636 1.592 1.636 18,840 -0.00(-0.24%)
Jun 29, 2010 1.827 1.827 1.592 1.640 36,035 -0.06(-3.29%)
Jun 25, 2010 1.680 1.696 1.606 1.696 8,176 +0.03(+1.67%)
Jun 24, 2010 1.684 1.684 1.624 1.668 12,349 -0.02(-0.95%)
Jun 23, 2010 1.688 1.692 1.680 1.684 12,057 +0.06(+3.42%)
Jun 22, 2010 1.632 1.672 1.628 1.628 5,350 +0.04(+2.25%)
Jun 21, 2010 1.560 1.620 1.560 1.592 4,815 -0.04(-2.44%)
Jun 18, 2010 1.568 1.632 1.568 1.632 18,235 +0.08(+5.13%)
Jun 17, 2010 1.588 1.592 1.553 1.553 17,323 +0.00(+0.00%)
Jun 16, 2010 1.608 1.648 1.553 1.553 22,168 +0.03(+1.83%)
Jun 15, 2010 1.509 1.592 1.509 1.525 17,262 -0.05(-3.04%)
Jun 14, 2010 1.592 1.592 1.521 1.572 19,845 +0.02(+1.28%)
Jun 11, 2010 1.556 1.556 1.553 1.553 2,260 -0.04(-2.50%)
Jun 10, 2010 1.600 1.600 1.592 1.592 3,823 -0.04(-2.44%)
Jun 09, 2010 1.592 1.672 1.592 1.632 9,490 +0.09(+5.67%)
Jun 08, 2010 1.545 1.545 1.545 1.545 2,525 -0.03(-2.01%)
Jun 07, 2010 1.545 1.576 1.545 1.576 5,128 +0.00(+0.25%)
Jun 04, 2010 1.545 1.572 1.446 1.572 23,825 +0.01(+0.51%)
Jun 03, 2010 1.564 1.565 1.564 1.564 15,655 -0.02(-1.25%)
Jun 02, 2010 1.556 1.584 1.545 1.584 18,243 +0.00(+0.00%)
Jun 01, 2010 1.590 1.592 1.556 1.584 32,446 +0.03(+2.04%)
May 28, 2010 1.592 1.592 1.552 1.552 32,320 -0.04(-2.49%)
May 27, 2010 1.545 1.592 1.545 1.592 21,674 +0.11(+7.20%)
May 26, 2010 1.545 1.547 1.426 1.485 40,362 -0.06(-3.85%)
May 25, 2010 1.552 1.552 1.545 1.545 757 -0.06(-3.70%)
May 24, 2010 1.644 1.644 1.604 1.604 1,767 -0.02(-1.22%)
May 21, 2010 1.612 1.628 1.612 1.624 1,818 +0.06(+4.06%)
May 20, 2010 1.564 1.707 1.545 1.560 13,940 -0.08(-5.06%)
May 19, 2010 1.644 1.644 1.639 1.644 8,332 +0.02(+1.47%)
May 18, 2010 1.639 1.644 1.552 1.620 6,312 +0.05(+3.28%)
May 17, 2010 1.584 1.584 1.545 1.568 3,913 -0.03(-2.16%)
May 14, 2010 1.640 1.640 1.588 1.603 6,249 -0.01(-0.55%)
May 13, 2010 1.588 1.621 1.521 1.612 5,125 -0.03(-1.93%)
May 12, 2010 1.655 1.655 1.630 1.644 4,040 +0.01(+0.48%)
May 11, 2010 1.564 1.659 1.564 1.636 9,554 +0.11(+7.55%)
May 10, 2010 1.548 1.585 1.414 1.521 22,083 -0.04(-2.83%)
May 07, 2010 1.525 1.639 1.434 1.565 14,210 -0.06(-3.61%)
May 05, 2010 1.624 1.624 1.624 1.624 0 +0.03(+1.74%)
May 04, 2010 1.588 1.642 1.588 1.596 20,200 -0.01(-0.74%)
May 03, 2010 1.588 1.644 1.588 1.608 25,247 +0.03(+2.01%)
Apr 30, 2010 1.659 1.659 1.450 1.576 82,555 -0.07(-4.10%)
Apr 29, 2010 1.747 1.750 1.624 1.644 19,197 -0.03(-1.84%)
Apr 28, 2010 1.739 1.739 1.627 1.674 3,156 -0.06(-3.47%)
Apr 27, 2010 1.735 1.735 1.735 1.735 4,797 +0.00(+0.00%)
Apr 26, 2010 1.715 1.739 1.715 1.735 17,677 +0.02(+1.16%)
Apr 22, 2010 1.715 1.715 1.715 1.715 0 +0.03(+1.88%)
Apr 21, 2010 1.485 1.697 1.485 1.683 25,636 -0.08(-4.28%)
Apr 20, 2010 1.624 1.758 1.624 1.758 25,106 +0.11(+6.99%)
Apr 19, 2010 1.414 1.762 1.414 1.644 134,585 +0.16(+10.67%)
Apr 16, 2010 1.453 1.485 1.453 1.485 6,060 +0.00(+0.00%)
Apr 15, 2010 1.457 1.485 1.450 1.485 28,785 +0.02(+1.63%)
Apr 14, 2010 1.477 1.485 1.378 1.461 158,005 +0.03(+1.93%)
Apr 13, 2010 1.347 1.434 1.343 1.434 51,707 +0.09(+6.47%)
Apr 12, 2010 1.335 1.346 1.335 1.346 1,371 +0.02(+1.19%)
Apr 09, 2010 1.343 1.347 1.279 1.331 4,797 +0.05(+4.03%)
Apr 08, 2010 1.275 1.382 1.271 1.279 39,362 -0.04(-3.29%)
Apr 06, 2010 1.323 1.323 1.323 1.323 0 -0.08(-5.91%)
Apr 05, 2010 1.386 1.406 1.295 1.406 44,924 +0.07(+5.03%)
Apr 01, 2010 1.335 1.339 1.339 1.339 757 +0.09(+7.30%)
Mar 31, 2010 1.287 1.355 1.232 1.248 9,090 -0.04(-3.08%)
Mar 30, 2010 1.244 1.311 1.244 1.287 11,486 +0.03(+2.52%)
Mar 29, 2010 1.224 1.299 1.168 1.255 55,204 -0.11(-8.12%)
Mar 26, 2010 1.366 1.385 1.188 1.366 77,383 +0.01(+0.88%)
Mar 25, 2010 1.350 1.358 1.347 1.354 28,532 +0.06(+4.72%)
Mar 24, 2010 1.350 1.350 1.224 1.293 28,224 -0.09(-6.42%)
Mar 22, 2010 1.382 1.382 1.382 1.382 0 -0.00(-0.29%)
Mar 17, 2010 1.386 1.386 1.386 1.386 0 +0.02(+1.74%)
Mar 16, 2010 1.386 1.386 1.347 1.362 3,537 -0.02(-1.66%)
Mar 15, 2010 1.386 1.386 1.378 1.385 9,872 +0.01(+0.81%)
Mar 12, 2010 1.374 1.378 1.374 1.374 11,741 -0.00(-0.29%)
Mar 11, 2010 1.382 1.382 1.366 1.378 8,095 +0.00(+0.00%)
Mar 10, 2010 1.374 1.386 1.374 1.378 15,397 +0.01(+0.87%)
Mar 09, 2010 1.378 1.378 1.343 1.366 41,111 +0.02(+1.75%)
Mar 08, 2010 1.362 1.362 1.343 1.343 1,480 -0.04(-2.57%)
Mar 05, 2010 1.378 1.378 1.374 1.378 3,301 +0.00(+0.00%)
Mar 04, 2010 1.378 1.378 1.284 1.378 3,047 +0.00(+0.29%)
Mar 03, 2010 1.351 1.374 1.351 1.374 25,320 +0.02(+1.16%)
Mar 02, 2010 1.339 1.358 1.319 1.358 46,549 +0.03(+2.07%)
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.