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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 7.19 | 7.33 | 7.19 | 7.28 | 7.28 | 18,600 |
| Jan 14, 2021 | 7.20 | 7.31 | 7.16 | 7.30 | 7.30 | 30,400 |
| Jan 13, 2021 | 7.35 | 7.35 | 7.27 | 7.27 | 7.27 | 10,800 |
| Jan 12, 2021 | 7.26 | 7.36 | 7.25 | 7.33 | 7.33 | 13,300 |
| Jan 11, 2021 | 7.40 | 7.45 | 7.26 | 7.29 | 7.29 | 25,600 |
| Jan 08, 2021 | 7.46 | 7.50 | 7.39 | 7.40 | 7.40 | 15,300 |
| Jan 07, 2021 | 7.44 | 7.50 | 7.35 | 7.46 | 7.46 | 16,600 |
| Jan 06, 2021 | 7.29 | 7.43 | 7.28 | 7.39 | 7.39 | 14,100 |
| Jan 05, 2021 | 7.16 | 7.29 | 7.15 | 7.27 | 7.27 | 21,300 |
| Jan 04, 2021 | 7.25 | 7.25 | 7.04 | 7.11 | 7.11 | 17,800 |
| Dec 31, 2020 | 7.29 | 7.30 | 7.14 | 7.20 | 7.20 | 25,400 |
| Dec 30, 2020 | 7.09 | 7.33 | 7.03 | 7.24 | 7.24 | 26,700 |
| Dec 29, 2020 | 7.10 | 7.14 | 7.01 | 7.06 | 7.06 | 25,500 |
| Dec 28, 2020 | 7.09 | 7.10 | 7.02 | 7.05 | 7.05 | 17,100 |
| Dec 24, 2020 | 7.17 | 7.17 | 7.07 | 7.15 | 7.15 | 9,400 |
| Dec 23, 2020 | 7.14 | 7.14 | 7.07 | 7.10 | 7.10 | 6,700 |
| Dec 22, 2020 | 6.89 | 7.13 | 6.89 | 7.13 | 7.13 | 16,500 |
| Dec 21, 2020 | 6.80 | 7.06 | 6.75 | 6.92 | 6.92 | 32,500 |
| Dec 18, 2020 | 7.08 | 7.26 | 6.82 | 6.82 | 6.82 | 31,900 |
| Dec 17, 2020 | 7.01 | 7.21 | 7.01 | 7.08 | 7.08 | 18,900 |
| Dec 16, 2020 | 7.11 | 7.16 | 6.90 | 6.94 | 6.94 | 18,100 |
| Dec 15, 2020 | 6.90 | 7.05 | 6.90 | 7.04 | 7.04 | 20,100 |
| Dec 14, 2020 | 7.18 | 7.35 | 6.83 | 6.89 | 6.89 | 31,000 |
| Dec 11, 2020 | 7.17 | 7.23 | 6.95 | 7.11 | 7.11 | 57,700 |
| Dec 10, 2020 | 7.81 | 7.81 | 7.11 | 7.22 | 7.22 | 83,600 |
| Dec 10, 2020 | 0.33 Dividend | |||||
| Dec 09, 2020 | 8.06 | 8.17 | 8.02 | 8.06 | 7.73 | 41,400 |
| Dec 08, 2020 | 8.02 | 8.19 | 8.02 | 8.04 | 7.71 | 43,300 |
| Dec 07, 2020 | 7.89 | 8.07 | 7.86 | 8.00 | 7.67 | 60,800 |
| Dec 04, 2020 | 7.86 | 7.90 | 7.73 | 7.87 | 7.55 | 38,700 |
| Dec 03, 2020 | 7.78 | 7.93 | 7.75 | 7.79 | 7.47 | 41,500 |
| Dec 02, 2020 | 7.87 | 7.93 | 7.77 | 7.81 | 7.49 | 34,100 |
| Dec 01, 2020 | 7.88 | 7.98 | 7.75 | 7.78 | 7.46 | 27,300 |
| Nov 30, 2020 | 7.58 | 7.89 | 7.55 | 7.73 | 7.41 | 38,900 |
| Nov 27, 2020 | 7.49 | 7.64 | 7.49 | 7.55 | 7.24 | 36,800 |
| Nov 25, 2020 | 7.62 | 7.66 | 7.48 | 7.48 | 7.17 | 16,000 |
| Nov 24, 2020 | 7.49 | 7.62 | 7.49 | 7.60 | 7.29 | 38,300 |
| Nov 23, 2020 | 7.57 | 7.57 | 7.48 | 7.49 | 7.18 | 22,800 |
| Nov 20, 2020 | 7.50 | 7.50 | 7.40 | 7.48 | 7.17 | 25,000 |
| Nov 19, 2020 | 7.21 | 7.50 | 7.17 | 7.50 | 7.19 | 33,700 |
| Nov 18, 2020 | 7.32 | 7.32 | 7.10 | 7.15 | 6.86 | 20,500 |
| Nov 17, 2020 | 7.11 | 7.36 | 7.02 | 7.18 | 6.89 | 46,700 |
| Nov 16, 2020 | 7.05 | 7.15 | 7.02 | 7.06 | 6.77 | 28,500 |
| Nov 13, 2020 | 6.99 | 7.15 | 6.91 | 7.00 | 6.71 | 58,100 |
| Nov 12, 2020 | 6.87 | 7.11 | 6.87 | 6.94 | 6.66 | 59,300 |
| Nov 11, 2020 | 6.89 | 7.49 | 6.68 | 6.95 | 6.67 | 316,100 |
| Nov 10, 2020 | 6.08 | 6.16 | 5.94 | 6.03 | 5.78 | 76,400 |
| Nov 09, 2020 | 5.85 | 6.00 | 5.85 | 6.00 | 5.75 | 25,800 |
| Nov 06, 2020 | 5.85 | 5.89 | 5.84 | 5.85 | 5.61 | 24,800 |
| Nov 05, 2020 | 5.88 | 5.88 | 5.80 | 5.86 | 5.62 | 7,200 |
| Nov 04, 2020 | 5.90 | 5.90 | 5.78 | 5.83 | 5.59 | 6,300 |
| Nov 03, 2020 | 5.77 | 5.89 | 5.75 | 5.89 | 5.65 | 14,000 |
| Nov 02, 2020 | 5.77 | 5.87 | 5.77 | 5.84 | 5.60 | 5,800 |
| Oct 30, 2020 | 5.69 | 5.78 | 5.69 | 5.77 | 5.53 | 3,000 |
| Oct 29, 2020 | 5.84 | 5.84 | 5.78 | 5.78 | 5.54 | 1,000 |
| Oct 28, 2020 | 5.72 | 5.89 | 5.69 | 5.82 | 5.58 | 11,000 |
| Oct 27, 2020 | 5.80 | 5.89 | 5.80 | 5.88 | 5.64 | 7,500 |
| Oct 26, 2020 | 5.74 | 5.87 | 5.73 | 5.81 | 5.57 | 14,600 |
| Oct 23, 2020 | 5.81 | 5.91 | 5.81 | 5.87 | 5.63 | 2,600 |
| Oct 22, 2020 | 5.90 | 5.90 | 5.80 | 5.87 | 5.63 | 10,200 |
| Oct 21, 2020 | 5.86 | 5.94 | 5.86 | 5.93 | 5.69 | 5,700 |
| Oct 20, 2020 | 5.80 | 5.93 | 5.78 | 5.93 | 5.69 | 14,800 |
| Oct 19, 2020 | 5.85 | 5.85 | 5.77 | 5.82 | 5.58 | 3,000 |
| Oct 16, 2020 | 5.67 | 5.88 | 5.67 | 5.83 | 5.59 | 10,100 |
| Oct 15, 2020 | 5.75 | 5.86 | 5.67 | 5.77 | 5.53 | 17,000 |
| Oct 14, 2020 | 5.76 | 5.92 | 5.76 | 5.84 | 5.60 | 8,000 |
| Oct 13, 2020 | 5.89 | 5.95 | 5.80 | 5.94 | 5.70 | 9,200 |
| Oct 12, 2020 | 5.76 | 5.97 | 5.76 | 5.88 | 5.64 | 65,000 |
| Oct 09, 2020 | 5.78 | 5.78 | 5.66 | 5.76 | 5.52 | 8,000 |
| Oct 08, 2020 | 5.68 | 5.78 | 5.68 | 5.77 | 5.53 | 7,700 |
| Oct 07, 2020 | 5.65 | 5.74 | 5.64 | 5.74 | 5.50 | 8,500 |
| Oct 06, 2020 | 5.70 | 5.74 | 5.65 | 5.65 | 5.42 | 4,500 |
| Oct 05, 2020 | 5.67 | 5.74 | 5.65 | 5.71 | 5.48 | 8,900 |
| Oct 02, 2020 | 5.72 | 5.72 | 5.62 | 5.70 | 5.47 | 21,400 |
| Oct 01, 2020 | 5.61 | 5.72 | 5.60 | 5.72 | 5.49 | 7,200 |
| Sep 30, 2020 | 5.58 | 5.68 | 5.58 | 5.65 | 5.42 | 4,000 |
| Sep 29, 2020 | 5.56 | 5.69 | 5.49 | 5.66 | 5.43 | 12,400 |
| Sep 28, 2020 | 5.54 | 5.65 | 5.52 | 5.56 | 5.33 | 3,300 |
| Sep 25, 2020 | 5.59 | 5.60 | 5.46 | 5.51 | 5.28 | 5,100 |
| Sep 24, 2020 | 5.60 | 5.65 | 5.57 | 5.59 | 5.36 | 6,900 |
| Sep 23, 2020 | 5.56 | 5.66 | 5.50 | 5.54 | 5.31 | 8,800 |
| Sep 22, 2020 | 5.52 | 5.56 | 5.02 | 5.50 | 5.27 | 32,200 |
| Sep 21, 2020 | 5.70 | 5.70 | 5.53 | 5.59 | 5.36 | 12,200 |
| Sep 18, 2020 | 5.68 | 5.78 | 5.58 | 5.72 | 5.49 | 33,600 |
| Sep 17, 2020 | 5.74 | 5.74 | 5.60 | 5.66 | 5.43 | 14,800 |
| Sep 16, 2020 | 5.74 | 5.80 | 5.60 | 5.64 | 5.41 | 24,400 |
| Sep 15, 2020 | 5.73 | 5.79 | 5.60 | 5.68 | 5.45 | 31,700 |
| Sep 14, 2020 | 5.71 | 5.80 | 5.65 | 5.66 | 5.43 | 27,900 |
| Sep 11, 2020 | 5.78 | 5.84 | 5.60 | 5.65 | 5.42 | 45,800 |
| Sep 10, 2020 | 5.82 | 5.93 | 5.64 | 5.69 | 5.46 | 30,500 |
| Sep 10, 2020 | 0.08 Dividend | |||||
| Sep 09, 2020 | 5.81 | 5.83 | 5.66 | 5.73 | 5.42 | 32,500 |
| Sep 08, 2020 | 5.78 | 5.80 | 5.67 | 5.76 | 5.45 | 27,200 |
| Sep 04, 2020 | 5.91 | 5.95 | 5.65 | 5.88 | 5.56 | 14,900 |
| Sep 03, 2020 | 5.97 | 6.02 | 5.83 | 5.83 | 5.51 | 29,300 |
| Sep 02, 2020 | 5.95 | 6.04 | 5.83 | 5.89 | 5.57 | 14,200 |
| Sep 01, 2020 | 5.95 | 6.00 | 5.92 | 5.99 | 5.66 | 10,900 |
| Aug 31, 2020 | 6.08 | 6.27 | 5.96 | 5.98 | 5.66 | 66,000 |
| Aug 28, 2020 | 6.06 | 6.06 | 5.94 | 6.00 | 5.67 | 7,300 |
| Aug 27, 2020 | 6.03 | 6.09 | 5.85 | 5.95 | 5.63 | 31,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
