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 31, 2012 2.300 2.359 2.264 2.271 94,264 -0.03(-1.27%)
May 30, 2012 2.405 2.405 2.277 2.300 136,381 +0.05(+2.04%)
May 29, 2012 2.321 2.321 2.238 2.254 27,889 -0.06(-2.71%)
May 25, 2012 2.284 2.317 2.250 2.317 21,361 +0.02(+0.91%)
May 24, 2012 2.279 2.300 2.238 2.296 18,207 +0.00(+0.00%)
May 23, 2012 2.275 2.300 2.263 2.296 8,607 +0.03(+1.48%)
May 22, 2012 2.254 2.309 2.254 2.263 20,383 +0.00(+0.00%)
May 21, 2012 2.242 2.263 2.238 2.263 29,584 +0.01(+0.37%)
May 18, 2012 2.304 2.321 2.238 2.254 99,109 -0.03(-1.28%)
May 17, 2012 2.300 2.313 2.279 2.284 37,761 -0.00(-0.18%)
May 16, 2012 2.317 2.321 2.288 2.288 34,557 -0.01(-0.54%)
May 15, 2012 2.317 2.321 2.279 2.300 30,954 -0.02(-0.90%)
May 14, 2012 2.321 2.321 2.279 2.321 64,245 -0.00(-0.00%)
May 11, 2012 2.275 2.338 2.275 2.321 55,113 +0.06(+2.78%)
May 10, 2012 2.338 2.338 2.258 2.258 39,079 -0.06(-2.53%)
May 09, 2012 2.321 2.342 2.246 2.317 61,514 -0.01(-0.36%)
May 08, 2012 2.321 2.342 2.321 2.325 36,939 +0.00(+0.00%)
May 07, 2012 2.346 2.359 2.325 2.325 60,881 -0.01(-0.27%)
May 04, 2012 2.342 2.359 2.321 2.332 32,984 -0.01(-0.45%)
May 03, 2012 2.342 2.367 2.333 2.342 45,028 +0.02(+0.90%)
May 02, 2012 2.338 2.380 2.321 2.321 77,494 -0.02(-0.84%)
May 01, 2012 2.355 2.357 2.325 2.341 63,035 -0.02(-0.76%)
Apr 30, 2012 2.321 2.380 2.321 2.359 97,660 +0.03(+1.08%)
Apr 27, 2012 2.350 2.401 2.321 2.334 178,953 -0.01(-0.36%)
Apr 26, 2012 2.350 2.350 2.313 2.342 16,636 +0.00(+0.00%)
Apr 25, 2012 2.342 2.359 2.313 2.342 107,987 +0.01(+0.36%)
Apr 24, 2012 2.338 2.346 2.321 2.334 77,063 +0.01(+0.54%)
Apr 23, 2012 2.355 2.355 2.300 2.321 114,232 -0.01(-0.54%)
Apr 20, 2012 2.363 2.363 2.300 2.334 112,334 +0.01(+0.54%)
Apr 19, 2012 2.342 2.342 2.263 2.321 43,918 +0.00(+0.00%)
Apr 18, 2012 2.296 2.321 2.238 2.321 51,862 +0.00(+0.00%)
Apr 17, 2012 2.325 2.341 2.238 2.321 75,098 +0.04(+1.83%)
Apr 16, 2012 2.413 2.413 2.246 2.279 63,745 -0.09(-3.88%)
Apr 13, 2012 2.250 2.442 2.228 2.371 234,220 +0.14(+6.18%)
Apr 12, 2012 2.254 2.254 2.204 2.233 73,245 -0.00(-0.19%)
Apr 11, 2012 2.183 2.250 2.179 2.238 43,084 +0.05(+2.50%)
Apr 10, 2012 2.271 2.275 2.091 2.183 75,256 -0.08(-3.34%)
Apr 09, 2012 2.275 2.275 2.238 2.258 296,883 +0.00(+0.00%)
Apr 05, 2012 2.238 2.258 2.238 2.258 51,697 +0.04(+1.69%)
Apr 04, 2012 2.254 2.254 2.158 2.221 35,808 -0.03(-1.55%)
Apr 03, 2012 2.267 2.292 2.233 2.256 68,185 -0.04(-1.58%)
Apr 02, 2012 2.288 2.292 2.238 2.292 160,894 +0.05(+2.43%)
Mar 30, 2012 2.192 2.258 2.192 2.238 117,066 +0.03(+1.33%)
Mar 29, 2012 2.175 2.263 2.091 2.208 98,442 +0.05(+2.13%)
Mar 28, 2012 2.221 2.258 2.083 2.162 92,026 -0.08(-3.36%)
Mar 27, 2012 2.007 2.238 2.007 2.238 507,413 +0.42(+22.99%)
Mar 26, 2012 1.786 1.819 1.786 1.819 9,325 +0.03(+1.63%)
Mar 23, 2012 1.744 1.819 1.744 1.790 5,473 +0.03(+1.90%)
Mar 22, 2012 1.773 1.782 1.740 1.757 10,688 -0.04(-2.10%)
Mar 21, 2012 1.811 1.819 1.736 1.794 38,854 +0.03(+1.90%)
Mar 20, 2012 1.759 1.794 1.727 1.761 10,640 +0.00(+0.00%)
Mar 19, 2012 1.727 1.798 1.727 1.761 35,748 +0.03(+1.69%)
Mar 16, 2012 1.803 1.819 1.731 1.731 14,088 -0.07(-3.72%)
Mar 15, 2012 1.786 1.798 1.752 1.798 14,695 +0.01(+0.70%)
Mar 14, 2012 1.807 1.807 1.736 1.786 18,052 +0.01(+0.71%)
Mar 13, 2012 1.736 1.802 1.736 1.773 20,281 +0.04(+2.39%)
Mar 12, 2012 1.802 1.802 1.732 1.732 35,458 -0.09(-5.00%)
Mar 09, 2012 1.761 1.823 1.761 1.823 4,706 +0.04(+2.33%)
Mar 08, 2012 1.728 1.802 1.728 1.782 13,781 +0.02(+1.18%)
Mar 07, 2012 1.711 1.777 1.711 1.761 26,887 +0.05(+3.16%)
Mar 06, 2012 1.699 1.856 1.676 1.707 17,889 +0.00(+0.24%)
Mar 05, 2012 1.757 1.802 1.703 1.703 19,781 -0.04(-2.14%)
Mar 02, 2012 1.740 1.761 1.740 1.740 19,299 +0.03(+1.69%)
Mar 01, 2012 1.761 1.798 1.707 1.711 56,719 -0.05(-2.80%)
Feb 29, 2012 1.757 1.761 1.740 1.760 23,281 +0.02(+1.16%)
Feb 28, 2012 1.746 1.757 1.740 1.740 18,705 +0.00(+0.00%)
Feb 27, 2012 1.761 1.761 1.740 1.740 30,879 +0.00(+0.00%)
Feb 24, 2012 1.736 1.761 1.736 1.740 27,696 +0.00(+0.21%)
Feb 23, 2012 1.732 1.740 1.703 1.736 9,150 +0.04(+2.22%)
Feb 22, 2012 1.690 1.757 1.690 1.699 4,103 +0.01(+0.49%)
Feb 21, 2012 1.740 1.740 1.690 1.690 30,773 -0.01(-0.61%)
Feb 17, 2012 1.703 1.761 1.699 1.701 17,848 +0.00(+0.12%)
Feb 16, 2012 1.719 1.736 1.699 1.699 78,225 -0.02(-1.20%)
Feb 15, 2012 1.657 1.823 1.657 1.719 127,653 +0.10(+6.41%)
Feb 14, 2012 1.595 1.616 1.595 1.616 2,896 +0.04(+2.52%)
Feb 13, 2012 1.603 1.616 1.558 1.576 9,256 -0.04(-2.46%)
Feb 10, 2012 1.616 1.616 1.608 1.616 10,281 -0.01(-0.76%)
Feb 09, 2012 1.628 1.628 1.601 1.628 10,286 +0.01(+0.77%)
Feb 08, 2012 1.645 1.645 1.616 1.616 10,861 -0.02(-1.51%)
Feb 07, 2012 1.637 1.653 1.620 1.641 9,678 +0.03(+1.80%)
Feb 06, 2012 1.641 1.653 1.479 1.612 36,805 -0.03(-2.00%)
Feb 03, 2012 1.657 1.657 1.608 1.645 10,257 +0.02(+1.53%)
Feb 02, 2012 1.595 1.632 1.595 1.620 32,221 +0.01(+0.84%)
Feb 01, 2012 1.616 1.616 1.606 1.606 1,508 -0.02(-1.09%)
Jan 31, 2012 1.649 1.649 1.620 1.624 11,433 -0.01(-0.76%)
Jan 30, 2012 1.657 1.657 1.632 1.637 12,599 +0.01(+0.51%)
Jan 27, 2012 1.653 1.653 1.628 1.628 4,827 -0.01(-0.76%)
Jan 26, 2012 1.657 1.657 1.637 1.641 11,039 -0.00(-0.25%)
Jan 25, 2012 1.554 1.670 1.554 1.645 15,625 +0.09(+5.59%)
Jan 24, 2012 1.603 1.603 1.554 1.558 18,932 -0.06(-3.59%)
Jan 23, 2012 1.566 1.657 1.566 1.616 1,689 +0.05(+3.45%)
Jan 20, 2012 1.541 1.579 1.496 1.562 2,413 -0.06(-3.83%)
Jan 19, 2012 1.624 1.624 1.624 1.624 241 +0.01(+0.51%)
Jan 18, 2012 1.587 1.657 1.587 1.616 12,792 +0.03(+1.83%)
Jan 17, 2012 1.587 1.612 1.587 1.587 1,182 +0.10(+6.39%)
Jan 13, 2012 1.664 1.664 1.293 1.492 50,140 -0.11(-6.98%)
Jan 12, 2012 1.603 1.603 1.603 1.603 429 +0.03(+1.84%)
Jan 11, 2012 1.678 1.678 1.574 1.574 23,412 -0.08(-5.00%)
Jan 10, 2012 1.649 1.678 1.645 1.657 105,315 +0.06(+3.90%)
Jan 09, 2012 1.645 1.713 1.581 1.595 28,224 +0.03(+1.85%)
Jan 06, 2012 1.579 1.583 1.566 1.566 2,589 +0.03(+2.16%)
Jan 05, 2012 1.471 1.533 1.471 1.533 8,297 +0.06(+4.23%)
Jan 04, 2012 1.458 1.471 1.458 1.471 1,469 +0.11(+7.90%)
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%)
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.