CRWS - Crown Crafts, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20194.42004.52004.40004.52004.520021,000
Jun 25, 20194.36004.49004.36004.47004.470029,800
Jun 24, 20194.36004.40004.35004.36004.360017,100
Jun 21, 20194.45004.49004.35004.35004.350025,500
Jun 20, 20194.55004.55004.47004.47004.470021,700
Jun 19, 20194.58004.58004.50004.55004.550039,700
Jun 18, 20194.57004.60004.53004.53004.530024,400
Jun 17, 20194.49004.53004.44004.53004.530062,200
Jun 14, 20194.75004.75004.43004.46004.460049,800
Jun 13, 20194.90005.15004.59004.76004.7600229,200
Jun 13, 20190.08 Dividend
Jun 12, 20194.72004.90004.70004.80004.720094,700
Jun 11, 20194.80004.87004.68004.68004.602013,600
Jun 10, 20194.86004.94004.82004.82004.739715,300
Jun 07, 20194.98004.98004.88004.89004.808523,200
Jun 06, 20194.95005.04004.95005.00004.916713,200
Jun 05, 20195.03005.09004.90004.95004.86758,200
Jun 04, 20194.95005.05004.95005.05004.965817,300
Jun 03, 20195.05005.05004.72005.00004.916726,600
May 31, 20194.98005.08004.97005.03004.94623,700
May 30, 20195.02005.10005.02005.06004.975712,600
May 29, 20194.88005.12004.88005.06004.9757109,800
May 28, 20194.90004.97004.85004.90004.818319,900
May 24, 20194.91004.92004.90004.90004.818310,200
May 23, 20194.80004.89004.78004.86004.779030,400
May 22, 20194.80004.83004.80004.80004.72005,100
May 21, 20194.81004.85004.76004.76004.680710,600
May 20, 20194.79004.87004.76004.83004.749524,800
May 17, 20194.84004.84004.71004.76004.680727,100
May 16, 20194.75004.88004.75004.85004.769228,200
May 15, 20194.55004.74004.55004.73004.651248,100
May 14, 20195.25005.45004.01004.51004.4348753,200
May 13, 20195.37005.37005.15005.23005.142861,600
May 10, 20195.18005.39005.18005.39005.300271,300
May 09, 20195.28005.28005.19005.20005.11339,700
May 08, 20195.23005.39005.05005.26005.1723117,200
May 07, 20195.23005.25005.18005.20005.113312,400
May 06, 20195.15005.26005.15005.23005.142832,300
May 03, 20195.22005.25005.16005.20005.113321,600
May 02, 20195.17005.24005.17005.20005.11336,400
May 01, 20195.22005.22005.16005.20005.113315,500
Apr 30, 20195.18005.21005.18005.20005.113316,700
Apr 29, 20195.14005.25005.11005.20005.113350,800
Apr 26, 20195.09005.16005.05005.13005.044513,400
Apr 25, 20195.10005.15005.08005.10005.01508,800
Apr 24, 20195.09005.16005.07005.07004.985516,200
Apr 23, 20194.97005.05004.95005.05004.9658103,400
Apr 22, 20194.92005.00004.92004.97004.887223,100
Apr 18, 20194.79004.94004.79004.92004.838019,800
Apr 17, 20194.96004.96004.79004.79004.710283,700
Apr 16, 20195.04005.04004.98004.98004.897011,900
Apr 15, 20194.93005.02004.91005.00004.916725,200
Apr 12, 20194.95004.96004.90004.90004.81834,400
Apr 11, 20194.83004.93004.82004.92004.838052,900
Apr 10, 20195.06005.06004.75004.79004.7102933,300
Apr 09, 20195.12005.12005.01005.03004.946238,600
Apr 08, 20195.20005.20005.10005.12005.0347112,800
Apr 05, 20195.22005.22005.15005.15005.064214,700
Apr 04, 20195.23005.23005.16005.20005.11338,300
Apr 03, 20195.17005.30005.17005.22005.133010,100
Apr 02, 20195.18005.18005.11005.17005.08388,600
Apr 01, 20195.17005.25005.15005.15005.064229,600
Mar 29, 20195.16005.19005.16005.16005.07404,700
Mar 28, 20195.20005.20005.15005.15005.06423,900
Mar 27, 20195.18005.22005.17005.18005.09375,800
Mar 26, 20195.29005.30005.17005.22005.133012,700
Mar 25, 20195.17005.30005.14005.16005.074025,900
Mar 22, 20195.18005.18005.05005.16005.074027,300
Mar 21, 20195.15005.19005.11005.14005.054327,100
Mar 20, 20195.14005.20005.14005.17005.08389,600
Mar 19, 20195.24005.24005.12005.19005.103541,700
Mar 18, 20195.24005.24005.21005.23005.14288,000
Mar 15, 20195.23005.24005.20005.20005.113311,700
Mar 14, 20195.30005.30005.20005.20005.113322,900
Mar 14, 20190.08 Dividend
Mar 13, 20195.45005.48005.27005.30005.133025,400
Mar 12, 20195.50005.50005.20005.24005.074917,500
Mar 11, 20195.50005.58005.32005.45005.278332,100
Mar 08, 20195.29005.31005.29005.31005.14272,300
Mar 07, 20195.27005.34005.24005.27005.103912,600
Mar 06, 20195.40005.40005.20005.23005.065277,000
Mar 05, 20195.43005.59005.33005.40005.22984,800
Mar 04, 20195.47005.59005.38005.38005.210531,600
Mar 01, 20195.44005.50005.41005.41005.23955,000
Feb 28, 20195.45005.72005.43005.45005.278356,100
Feb 27, 20195.50005.57005.42005.45005.278322,400
Feb 26, 20195.57005.72005.46005.46005.28809,400
Feb 25, 20195.63005.75005.50005.51005.336415,200
Feb 22, 20195.56005.63005.55005.55005.375117,300
Feb 21, 20195.56005.67005.56005.66005.481719,700
Feb 20, 20195.60005.73005.52005.52005.346126,800
Feb 19, 20195.60005.73005.52005.52005.346118,100
Feb 15, 20195.66005.66005.64005.64005.46236,000
Feb 14, 20195.70005.79005.70005.70005.520413,200
Feb 13, 20195.61005.70005.60005.63005.45267,300
Feb 12, 20195.62005.70005.57005.59005.413912,700
Feb 11, 20195.67005.80005.62005.62005.44296,800
Feb 08, 20195.66005.67005.55005.56005.38485,500
Feb 07, 20195.88005.88005.50005.50005.3267125,300
Feb 06, 20195.79005.85005.75005.85005.66579,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...