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 (%)
May 08, 2023 4.837 4.929 4.837 4.846 15,785 -0.06(-1.32%)
May 05, 2023 4.892 5.040 4.883 4.910 4,011 +0.06(+1.14%)
May 04, 2023 4.989 4.989 4.855 4.855 15,199 -0.07(-1.50%)
May 03, 2023 5.040 5.095 4.929 4.929 6,728 -0.12(-2.38%)
May 02, 2023 5.092 5.107 4.994 5.049 2,714 -0.02(-0.36%)
May 01, 2023 5.151 5.151 5.049 5.068 5,058 -0.14(-2.75%)
Apr 28, 2023 5.132 5.211 5.034 5.211 1,899 +0.06(+1.26%)
Apr 27, 2023 5.132 5.160 4.916 5.146 22,629 -0.02(-0.45%)
Apr 26, 2023 5.151 5.197 5.132 5.169 9,008 -0.05(-0.89%)
Apr 25, 2023 5.243 5.243 5.179 5.216 4,247 -0.02(-0.35%)
Apr 24, 2023 5.253 5.253 5.196 5.234 4,706 -0.01(-0.18%)
Apr 21, 2023 5.253 5.253 5.243 5.243 1,579 +0.01(+0.18%)
Apr 20, 2023 5.142 5.234 5.142 5.234 5,574 -0.02(-0.32%)
Apr 19, 2023 5.225 5.262 5.220 5.251 6,302 +0.02(+0.41%)
Apr 18, 2023 5.216 5.271 5.188 5.230 4,550 -0.00(-0.09%)
Apr 17, 2023 5.197 5.270 5.197 5.234 2,484 +0.02(+0.44%)
Apr 14, 2023 5.206 5.230 5.142 5.211 9,679 -0.01(-0.20%)
Apr 13, 2023 5.225 5.253 5.151 5.221 41,786 +0.01(+0.11%)
Apr 12, 2023 5.253 5.262 5.197 5.216 8,184 +0.00(+0.00%)
Apr 11, 2023 5.197 5.345 5.123 5.216 19,774 +0.04(+0.71%)
Apr 10, 2023 5.197 5.280 5.114 5.179 13,041 -0.03(-0.53%)
Apr 06, 2023 5.262 5.262 5.188 5.206 4,847 -0.07(-1.40%)
Apr 05, 2023 5.317 5.350 5.280 5.280 5,399 +0.01(+0.18%)
Apr 04, 2023 5.308 5.317 5.271 5.271 2,085 +0.00(+0.00%)
Apr 03, 2023 5.345 5.351 5.244 5.271 10,235 -0.06(-1.04%)
Mar 31, 2023 5.345 5.354 5.300 5.327 6,165 +0.01(+0.25%)
Mar 30, 2023 5.253 5.336 5.234 5.313 1,978 +0.09(+1.69%)
Mar 29, 2023 5.308 5.317 5.206 5.225 31,345 -0.02(-0.35%)
Mar 28, 2023 5.327 5.354 5.234 5.243 6,310 -0.03(-0.53%)
Mar 27, 2023 5.290 5.328 5.271 5.271 7,353 +0.02(+0.35%)
Mar 24, 2023 5.253 5.253 5.188 5.253 6,041 -0.01(-0.18%)
Mar 23, 2023 5.419 5.419 5.234 5.262 16,107 -0.10(-1.90%)
Mar 22, 2023 5.308 5.428 5.308 5.364 49,392 -0.05(-0.85%)
Mar 21, 2023 5.428 5.428 5.364 5.410 16,744 +0.04(+0.69%)
Mar 20, 2023 5.373 5.373 5.179 5.373 23,202 +0.06(+1.22%)
Mar 17, 2023 5.345 5.345 5.188 5.308 16,363 +0.02(+0.35%)
Mar 16, 2023 5.225 5.401 5.188 5.290 17,170 +0.05(+0.88%)
Mar 15, 2023 5.335 5.335 5.198 5.243 8,446 +0.00(+0.00%)
Mar 14, 2023 5.170 5.398 5.170 5.243 19,543 +0.05(+1.05%)
Mar 13, 2023 5.180 5.234 5.180 5.189 10,754 -0.10(-1.90%)
Mar 10, 2023 5.307 5.307 5.244 5.289 6,660 -0.01(-0.17%)
Mar 09, 2023 5.243 5.316 5.216 5.298 10,287 +0.04(+0.70%)
Mar 08, 2023 5.243 5.262 5.239 5.262 4,396 -0.03(-0.52%)
Mar 07, 2023 5.243 5.289 5.225 5.289 5,622 +0.05(+0.87%)
Mar 06, 2023 5.216 5.269 5.199 5.243 8,568 +0.06(+1.23%)
Mar 03, 2023 5.125 5.216 5.125 5.180 12,312 +0.01(+0.26%)
Mar 02, 2023 5.152 5.197 5.134 5.166 3,793 +0.03(+0.62%)
Mar 01, 2023 5.189 5.207 5.134 5.134 7,602 -0.02(-0.35%)
Feb 28, 2023 5.125 5.170 5.125 5.152 5,400 +0.06(+1.25%)
Feb 27, 2023 5.034 5.193 5.034 5.088 14,123 +0.05(+1.09%)
Feb 24, 2023 5.198 5.298 5.034 5.034 29,551 -0.19(-3.69%)
Feb 23, 2023 5.161 5.243 5.161 5.226 20,327 +0.05(+0.90%)
Feb 22, 2023 5.243 5.243 5.148 5.180 13,183 -0.05(-0.93%)
Feb 21, 2023 5.344 5.362 5.225 5.228 3,209 -0.02(-0.47%)
Feb 17, 2023 5.198 5.253 5.198 5.253 7,328 +0.05(+1.05%)
Feb 16, 2023 5.107 5.225 5.070 5.198 14,500 +0.05(+1.06%)
Feb 15, 2023 5.198 5.198 5.061 5.143 36,731 -0.24(-4.41%)
Feb 14, 2023 5.335 5.380 5.335 5.380 7,042 +0.02(+0.34%)
Feb 13, 2023 5.362 5.380 5.352 5.362 2,453 +0.02(+0.34%)
Feb 10, 2023 5.335 5.369 5.318 5.344 6,709 -0.01(-0.17%)
Feb 09, 2023 5.371 5.371 5.335 5.353 3,657 -0.02(-0.34%)
Feb 08, 2023 5.417 5.417 5.307 5.371 13,857 +0.01(+0.17%)
Feb 07, 2023 5.408 5.408 5.344 5.362 6,301 -0.02(-0.33%)
Feb 06, 2023 5.398 5.463 5.362 5.380 20,978 -0.03(-0.51%)
Feb 03, 2023 5.380 5.426 5.380 5.408 19,051 +0.04(+0.68%)
Feb 02, 2023 5.289 5.399 5.289 5.371 19,192 +0.01(+0.17%)
Feb 01, 2023 5.362 5.417 5.298 5.362 24,054 +0.06(+1.20%)
Jan 31, 2023 5.271 5.353 5.198 5.298 34,361 +0.12(+2.29%)
Jan 30, 2023 5.125 5.277 5.125 5.180 16,801 +0.07(+1.43%)
Jan 27, 2023 5.097 5.107 5.043 5.107 13,732 +0.06(+1.24%)
Jan 26, 2023 5.111 5.116 5.026 5.044 38,925 +0.00(+0.02%)
Jan 25, 2023 5.125 5.143 5.025 5.043 16,130 -0.07(-1.43%)
Jan 24, 2023 5.107 5.192 5.107 5.116 15,823 -0.04(-0.71%)
Jan 23, 2023 5.152 5.222 5.100 5.152 31,159 +0.00(+0.00%)
Jan 20, 2023 5.048 5.202 5.006 5.152 53,218 +0.09(+1.72%)
Jan 19, 2023 5.088 5.097 5.043 5.065 13,974 -0.00(-0.10%)
Jan 18, 2023 5.097 5.097 5.015 5.070 25,720 -0.01(-0.27%)
Jan 17, 2023 5.088 5.097 5.025 5.084 20,556 -0.00(-0.09%)
Jan 13, 2023 5.079 5.088 5.041 5.088 16,478 +0.04(+0.72%)
Jan 12, 2023 5.088 5.088 4.997 5.052 13,297 +0.01(+0.18%)
Jan 11, 2023 5.097 5.097 4.997 5.043 22,271 -0.04(-0.69%)
Jan 10, 2023 5.079 5.079 4.970 5.078 17,474 +0.04(+0.75%)
Jan 09, 2023 5.006 5.097 4.988 5.040 19,530 +0.05(+1.05%)
Jan 06, 2023 5.006 5.006 4.970 4.988 12,289 +0.04(+0.74%)
Jan 05, 2023 4.979 4.979 4.941 4.952 4,954 +0.02(+0.37%)
Jan 04, 2023 4.988 4.997 4.933 4.933 9,949 -0.02(-0.36%)
Jan 03, 2023 4.824 4.964 4.824 4.952 9,551 +0.08(+1.68%)
Dec 30, 2022 4.851 4.870 4.651 4.870 31,221 +0.07(+1.52%)
Dec 29, 2022 4.870 4.870 4.797 4.797 19,158 -0.06(-1.31%)
Dec 28, 2022 4.842 4.879 4.842 4.860 7,712 +0.01(+0.19%)
Dec 27, 2022 4.879 4.879 4.842 4.851 20,000 +0.02(+0.38%)
Dec 23, 2022 4.842 4.906 4.833 4.833 180,109 -0.01(-0.19%)
Dec 22, 2022 4.915 4.924 4.842 4.842 16,200 -0.03(-0.56%)
Dec 21, 2022 4.897 4.961 4.847 4.870 25,342 +0.07(+1.52%)
Dec 20, 2022 4.851 4.906 4.797 4.797 56,621 -0.04(-0.75%)
Dec 19, 2022 5.006 5.006 4.797 4.833 28,523 -0.14(-2.75%)
Dec 16, 2022 5.061 5.061 4.970 4.970 15,910 -0.09(-1.80%)
Dec 15, 2022 5.198 5.198 5.015 5.061 51,941 -0.08(-1.60%)
Dec 14, 2022 5.233 5.242 5.143 5.143 11,564 -0.07(-1.38%)
Dec 13, 2022 5.188 5.229 5.188 5.215 10,909 -0.00(-0.03%)
Dec 12, 2022 5.233 5.246 5.170 5.217 9,942 +0.02(+0.38%)
Dec 09, 2022 5.215 5.256 5.182 5.197 2,972 +0.01(+0.17%)
Dec 08, 2022 5.287 5.287 5.179 5.188 15,797 -0.04(-0.69%)
Dec 07, 2022 5.377 5.395 5.224 5.224 37,613 -0.04(-0.68%)
Dec 06, 2022 5.289 5.289 5.246 5.260 9,356 -0.01(-0.26%)
Dec 05, 2022 5.305 5.332 5.260 5.273 9,237 -0.02(-0.42%)
Dec 02, 2022 5.332 5.341 5.296 5.296 9,738 -0.01(-0.17%)
Dec 01, 2022 5.323 5.341 5.296 5.305 5,911 +0.01(+0.17%)
Nov 30, 2022 5.345 5.345 5.296 5.296 7,901 -0.05(-1.01%)
Nov 29, 2022 5.323 5.377 5.296 5.350 12,288 +0.11(+2.06%)
Nov 28, 2022 5.233 5.395 5.233 5.242 25,651 -0.04(-0.68%)
Nov 25, 2022 5.296 5.305 5.278 5.278 1,394 -0.00(-0.09%)
Nov 23, 2022 5.296 5.341 5.278 5.282 9,955 -0.00(-0.08%)
Nov 22, 2022 5.323 5.354 5.233 5.287 5,406 -0.01(-0.17%)
Nov 21, 2022 5.305 5.314 5.292 5.296 3,106 +0.01(+0.17%)
Nov 18, 2022 5.287 5.421 5.238 5.287 37,723 +0.01(+0.21%)
Nov 17, 2022 5.305 5.305 5.260 5.276 10,693 -0.03(-0.55%)
Nov 16, 2022 5.575 5.575 5.224 5.305 125,984 -0.05(-1.01%)
Nov 15, 2022 5.377 5.440 5.305 5.359 5,632 +0.05(+1.02%)
Nov 14, 2022 5.323 5.341 5.287 5.305 20,867 -0.02(-0.34%)
Nov 11, 2022 5.206 5.341 5.206 5.323 27,193 +0.10(+1.91%)
Nov 10, 2022 5.170 5.278 5.170 5.223 16,857 +0.01(+0.16%)
Nov 09, 2022 5.224 5.242 5.188 5.215 2,645 -0.02(-0.34%)
Nov 08, 2022 5.278 5.278 5.188 5.233 16,601 -0.01(-0.17%)
Nov 07, 2022 5.215 5.293 5.215 5.242 9,258 +0.06(+1.08%)
Nov 04, 2022 5.239 5.293 5.170 5.186 11,929 -0.02(-0.39%)
Nov 03, 2022 5.206 5.233 5.179 5.206 7,333 -0.01(-0.17%)
Nov 02, 2022 5.343 5.343 5.188 5.215 3,790 +0.01(+0.26%)
Nov 01, 2022 5.179 5.246 5.152 5.202 15,420 +0.00(+0.09%)
Oct 31, 2022 5.251 5.278 5.197 5.197 13,651 -0.03(-0.52%)
Oct 28, 2022 5.278 5.287 5.215 5.224 2,613 -0.05(-1.02%)
Oct 27, 2022 5.305 5.305 5.215 5.278 5,999 +0.03(+0.51%)
Oct 26, 2022 5.251 5.278 5.224 5.251 3,740 +0.04(+0.69%)
Oct 25, 2022 5.235 5.280 5.215 5.215 3,506 -0.02(-0.34%)
Oct 24, 2022 5.143 5.287 5.143 5.233 10,671 -0.02(-0.34%)
Oct 21, 2022 5.296 5.296 5.215 5.251 2,340 -0.03(-0.51%)
Oct 20, 2022 5.224 5.278 5.215 5.278 6,382 +0.04(+0.86%)
Oct 19, 2022 5.215 5.341 5.215 5.233 4,272 +0.00(+0.00%)
Oct 18, 2022 5.278 5.368 5.206 5.233 6,156 -0.11(-2.02%)
Oct 17, 2022 5.197 5.347 5.197 5.341 4,429 +0.13(+2.59%)
Oct 14, 2022 5.170 5.242 5.170 5.206 5,060 +0.00(+0.00%)
Oct 13, 2022 5.242 5.260 5.188 5.206 4,953 +0.04(+0.68%)
Oct 12, 2022 5.354 5.354 5.171 5.171 5,318 -0.04(-0.85%)
Oct 11, 2022 5.215 5.269 5.206 5.215 5,908 -0.11(-2.03%)
Oct 10, 2022 5.386 5.395 5.314 5.323 19,940 +0.02(+0.34%)
Oct 07, 2022 5.377 5.377 5.260 5.305 9,130 -0.01(-0.17%)
Oct 06, 2022 5.323 5.341 5.314 5.314 1,876 -0.02(-0.34%)
Oct 05, 2022 5.350 5.368 5.296 5.332 8,978 +0.05(+1.02%)
Oct 04, 2022 5.269 5.386 5.269 5.278 9,558 -0.07(-1.34%)
Oct 03, 2022 5.296 5.350 5.197 5.350 3,623 +0.15(+2.94%)
Sep 30, 2022 5.296 5.296 5.197 5.197 6,031 -0.04(-0.69%)
Sep 29, 2022 5.314 5.314 5.224 5.233 4,637 +0.01(+0.17%)
Sep 28, 2022 5.287 5.341 5.206 5.224 5,395 -0.08(-1.53%)
Sep 27, 2022 5.287 5.332 5.269 5.305 5,558 +0.02(+0.34%)
Sep 26, 2022 5.314 5.403 5.206 5.287 10,980 +0.03(+0.51%)
Sep 23, 2022 5.242 5.336 5.242 5.260 4,612 -0.05(-1.02%)
Sep 22, 2022 5.386 5.413 5.188 5.314 3,849 -0.11(-1.99%)
Sep 21, 2022 5.413 5.452 5.404 5.422 5,887 -0.03(-0.50%)
Sep 20, 2022 5.476 5.530 5.404 5.449 10,656 -0.07(-1.30%)
Sep 19, 2022 5.530 5.530 5.359 5.521 33,935 +0.07(+1.32%)
Sep 16, 2022 5.449 5.512 5.179 5.449 33,108 +0.05(+1.00%)
Sep 15, 2022 5.359 5.395 5.152 5.395 23,693 +0.11(+2.04%)
Sep 14, 2022 5.438 5.438 5.255 5.287 22,163 +0.00(+0.00%)
Sep 13, 2022 5.287 5.296 5.225 5.287 30,180 +0.04(+0.68%)
Sep 12, 2022 5.251 5.393 5.234 5.251 15,630 +0.04(+0.83%)
Sep 09, 2022 5.225 5.269 5.145 5.208 4,200 +0.06(+1.22%)
Sep 08, 2022 5.302 5.302 5.113 5.145 33,926 -0.03(-0.51%)
Sep 07, 2022 5.260 5.288 5.136 5.172 34,906 -0.09(-1.69%)
Sep 06, 2022 5.420 5.420 5.243 5.260 29,689 -0.12(-2.15%)
Sep 02, 2022 5.411 5.429 5.367 5.376 10,841 +0.00(+0.00%)
Sep 01, 2022 5.464 5.464 5.358 5.376 8,671 -0.07(-1.22%)
Aug 31, 2022 5.411 5.455 5.411 5.442 10,474 +0.03(+0.57%)
Aug 30, 2022 5.447 5.447 5.367 5.411 11,943 +0.04(+0.83%)
Aug 29, 2022 5.447 5.447 5.358 5.367 13,200 -0.04(-0.82%)
Aug 26, 2022 5.376 5.411 5.367 5.411 13,099 +0.02(+0.33%)
Aug 25, 2022 5.531 5.531 5.376 5.393 22,576 -0.01(-0.16%)
Aug 24, 2022 5.429 5.464 5.376 5.402 17,164 -0.03(-0.49%)
Aug 23, 2022 5.455 5.489 5.429 5.429 5,281 -0.03(-0.49%)
Aug 22, 2022 5.518 5.518 5.429 5.455 38,249 -0.10(-1.76%)
Aug 19, 2022 5.589 5.642 5.518 5.553 6,467 +0.04(+0.64%)
Aug 18, 2022 5.651 5.667 5.518 5.518 17,405 -0.13(-2.37%)
Aug 17, 2022 5.766 5.779 5.624 5.652 20,318 -0.25(-4.19%)
Aug 16, 2022 5.837 5.917 5.837 5.899 16,785 +0.07(+1.22%)
Aug 15, 2022 5.651 5.837 5.651 5.828 23,965 +0.19(+3.30%)
Aug 12, 2022 5.562 5.642 5.553 5.642 6,873 +0.13(+2.42%)
Aug 11, 2022 5.500 5.605 5.455 5.509 87,907 -0.03(-0.48%)
Aug 10, 2022 5.526 5.606 5.509 5.535 20,365 -0.01(-0.16%)
Aug 09, 2022 5.544 5.558 5.411 5.544 48,045 +0.00(+0.00%)
Aug 08, 2022 5.544 5.571 5.544 5.544 5,022 +0.04(+0.64%)
Aug 05, 2022 5.526 5.526 5.491 5.509 9,748 -0.01(-0.24%)
Aug 04, 2022 5.606 5.606 5.518 5.522 3,814 +0.00(+0.08%)
Aug 03, 2022 5.544 5.606 5.500 5.518 22,007 -0.03(-0.48%)
Aug 02, 2022 5.757 5.827 5.526 5.544 77,225 -0.28(-4.87%)
Aug 01, 2022 5.828 5.828 5.810 5.828 7,337 +0.04(+0.77%)
Jul 29, 2022 5.686 5.819 5.686 5.784 6,353 -0.01(-0.15%)
Jul 28, 2022 5.757 5.828 5.713 5.793 2,982 +0.05(+0.93%)
Jul 27, 2022 5.730 5.778 5.731 5.739 5,178 -0.04(-0.61%)
Jul 26, 2022 5.801 5.801 5.748 5.775 4,797 -0.03(-0.48%)
Jul 25, 2022 5.810 5.810 5.766 5.803 6,149 +0.01(+0.18%)
Jul 22, 2022 5.801 5.801 5.766 5.792 6,354 +0.02(+0.31%)
Jul 21, 2022 5.730 5.775 5.730 5.775 2,268 +0.00(+0.00%)
Jul 20, 2022 5.784 5.784 5.766 5.775 6,247 +0.04(+0.62%)
Jul 19, 2022 5.775 5.775 5.722 5.739 3,591 +0.10(+1.73%)
Jul 18, 2022 5.793 5.793 5.630 5.642 20,602 -0.07(-1.24%)
Jul 15, 2022 5.766 5.766 5.686 5.713 10,594 -0.02(-0.31%)
Jul 14, 2022 5.730 5.756 5.686 5.730 21,827 -0.02(-0.31%)
Jul 13, 2022 5.713 5.766 5.713 5.748 2,332 -0.02(-0.37%)
Jul 12, 2022 5.722 5.769 5.722 5.769 2,875 +0.02(+0.37%)
Jul 11, 2022 5.722 5.748 5.713 5.748 2,980 -0.01(-0.15%)
Jul 08, 2022 5.642 5.757 5.633 5.757 21,115 +0.15(+2.69%)
Jul 07, 2022 5.565 5.606 5.565 5.606 4,065 +0.04(+0.80%)
Jul 06, 2022 5.553 5.571 5.535 5.562 6,541 +0.08(+1.46%)
Jul 05, 2022 5.447 5.518 5.411 5.482 15,931 -0.09(-1.59%)
Jul 01, 2022 5.473 5.580 5.473 5.571 6,249 +0.02(+0.32%)
Jun 30, 2022 5.473 5.553 5.463 5.553 5,041 +0.04(+0.73%)
Jun 29, 2022 5.553 5.553 5.513 5.513 3,840 -0.02(-0.41%)
Jun 28, 2022 5.535 5.544 5.518 5.535 2,443 +0.06(+1.13%)
Jun 27, 2022 5.438 5.473 5.427 5.473 4,668 +0.04(+0.65%)
Jun 24, 2022 5.455 5.455 5.407 5.438 7,683 -0.04(-0.65%)
Jun 23, 2022 5.526 5.554 5.368 5.473 5,754 +0.04(+0.82%)
Jun 22, 2022 5.500 5.500 5.429 5.429 4,803 +0.00(+0.00%)
Jun 21, 2022 5.686 5.686 5.429 5.429 16,567 -0.33(-5.70%)
Jun 17, 2022 5.331 5.757 5.331 5.757 59,449 +0.43(+7.99%)
Jun 16, 2022 5.340 5.509 5.278 5.331 20,568 -0.08(-1.48%)
Jun 15, 2022 5.350 5.433 5.341 5.411 4,692 +0.07(+1.31%)
Jun 14, 2022 5.490 5.560 5.332 5.341 29,586 -0.18(-3.33%)
Jun 13, 2022 5.577 5.577 5.481 5.525 35,001 -0.17(-2.92%)
Jun 10, 2022 5.718 5.718 5.604 5.691 12,660 -0.03(-0.46%)
Jun 09, 2022 5.770 5.814 5.630 5.718 13,912 -0.15(-2.54%)
Jun 08, 2022 5.823 5.866 5.735 5.866 98,806 +0.14(+2.45%)
Jun 07, 2022 5.674 5.761 5.675 5.726 12,752 +0.04(+0.77%)
Jun 06, 2022 5.621 5.683 5.595 5.683 19,090 +0.13(+2.37%)
Jun 03, 2022 5.499 5.551 5.481 5.551 4,717 +0.07(+1.28%)
Jun 02, 2022 5.444 5.481 5.444 5.481 4,913 +0.08(+1.46%)
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.