U.S. Markets closed

Crown Crafts, Inc. (CRWS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.28-0.01 (-0.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20217.197.337.197.287.2818,600
Jan 14, 20217.207.317.167.307.3030,400
Jan 13, 20217.357.357.277.277.2710,800
Jan 12, 20217.267.367.257.337.3313,300
Jan 11, 20217.407.457.267.297.2925,600
Jan 08, 20217.467.507.397.407.4015,300
Jan 07, 20217.447.507.357.467.4616,600
Jan 06, 20217.297.437.287.397.3914,100
Jan 05, 20217.167.297.157.277.2721,300
Jan 04, 20217.257.257.047.117.1117,800
Dec 31, 20207.297.307.147.207.2025,400
Dec 30, 20207.097.337.037.247.2426,700
Dec 29, 20207.107.147.017.067.0625,500
Dec 28, 20207.097.107.027.057.0517,100
Dec 24, 20207.177.177.077.157.159,400
Dec 23, 20207.147.147.077.107.106,700
Dec 22, 20206.897.136.897.137.1316,500
Dec 21, 20206.807.066.756.926.9232,500
Dec 18, 20207.087.266.826.826.8231,900
Dec 17, 20207.017.217.017.087.0818,900
Dec 16, 20207.117.166.906.946.9418,100
Dec 15, 20206.907.056.907.047.0420,100
Dec 14, 20207.187.356.836.896.8931,000
Dec 11, 20207.177.236.957.117.1157,700
Dec 10, 20207.817.817.117.227.2283,600
Dec 10, 20200.33 Dividend
Dec 09, 20208.068.178.028.067.7341,400
Dec 08, 20208.028.198.028.047.7143,300
Dec 07, 20207.898.077.868.007.6760,800
Dec 04, 20207.867.907.737.877.5538,700
Dec 03, 20207.787.937.757.797.4741,500
Dec 02, 20207.877.937.777.817.4934,100
Dec 01, 20207.887.987.757.787.4627,300
Nov 30, 20207.587.897.557.737.4138,900
Nov 27, 20207.497.647.497.557.2436,800
Nov 25, 20207.627.667.487.487.1716,000
Nov 24, 20207.497.627.497.607.2938,300
Nov 23, 20207.577.577.487.497.1822,800
Nov 20, 20207.507.507.407.487.1725,000
Nov 19, 20207.217.507.177.507.1933,700
Nov 18, 20207.327.327.107.156.8620,500
Nov 17, 20207.117.367.027.186.8946,700
Nov 16, 20207.057.157.027.066.7728,500
Nov 13, 20206.997.156.917.006.7158,100
Nov 12, 20206.877.116.876.946.6659,300
Nov 11, 20206.897.496.686.956.67316,100
Nov 10, 20206.086.165.946.035.7876,400
Nov 09, 20205.856.005.856.005.7525,800
Nov 06, 20205.855.895.845.855.6124,800
Nov 05, 20205.885.885.805.865.627,200
Nov 04, 20205.905.905.785.835.596,300
Nov 03, 20205.775.895.755.895.6514,000
Nov 02, 20205.775.875.775.845.605,800
Oct 30, 20205.695.785.695.775.533,000
Oct 29, 20205.845.845.785.785.541,000
Oct 28, 20205.725.895.695.825.5811,000
Oct 27, 20205.805.895.805.885.647,500
Oct 26, 20205.745.875.735.815.5714,600
Oct 23, 20205.815.915.815.875.632,600
Oct 22, 20205.905.905.805.875.6310,200
Oct 21, 20205.865.945.865.935.695,700
Oct 20, 20205.805.935.785.935.6914,800
Oct 19, 20205.855.855.775.825.583,000
Oct 16, 20205.675.885.675.835.5910,100
Oct 15, 20205.755.865.675.775.5317,000
Oct 14, 20205.765.925.765.845.608,000
Oct 13, 20205.895.955.805.945.709,200
Oct 12, 20205.765.975.765.885.6465,000
Oct 09, 20205.785.785.665.765.528,000
Oct 08, 20205.685.785.685.775.537,700
Oct 07, 20205.655.745.645.745.508,500
Oct 06, 20205.705.745.655.655.424,500
Oct 05, 20205.675.745.655.715.488,900
Oct 02, 20205.725.725.625.705.4721,400
Oct 01, 20205.615.725.605.725.497,200
Sep 30, 20205.585.685.585.655.424,000
Sep 29, 20205.565.695.495.665.4312,400
Sep 28, 20205.545.655.525.565.333,300
Sep 25, 20205.595.605.465.515.285,100
Sep 24, 20205.605.655.575.595.366,900
Sep 23, 20205.565.665.505.545.318,800
Sep 22, 20205.525.565.025.505.2732,200
Sep 21, 20205.705.705.535.595.3612,200
Sep 18, 20205.685.785.585.725.4933,600
Sep 17, 20205.745.745.605.665.4314,800
Sep 16, 20205.745.805.605.645.4124,400
Sep 15, 20205.735.795.605.685.4531,700
Sep 14, 20205.715.805.655.665.4327,900
Sep 11, 20205.785.845.605.655.4245,800
Sep 10, 20205.825.935.645.695.4630,500
Sep 10, 20200.08 Dividend
Sep 09, 20205.815.835.665.735.4232,500
Sep 08, 20205.785.805.675.765.4527,200
Sep 04, 20205.915.955.655.885.5614,900
Sep 03, 20205.976.025.835.835.5129,300
Sep 02, 20205.956.045.835.895.5714,200
Sep 01, 20205.956.005.925.995.6610,900
Aug 31, 20206.086.275.965.985.6666,000
Aug 28, 20206.066.065.946.005.677,300
Aug 27, 20206.036.095.855.955.6331,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...