CRWS - Crown Crafts, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20194.92004.99504.92004.97934.97939,662
Apr 18, 20194.79004.94004.79004.92004.920019,800
Apr 17, 20194.96004.96004.79004.79004.790083,700
Apr 16, 20195.04005.04004.98004.98004.980011,900
Apr 15, 20194.93005.02004.91005.00005.000025,200
Apr 12, 20194.95004.96004.90004.90004.90004,400
Apr 11, 20194.83004.93004.82004.92004.920052,900
Apr 10, 20195.06005.06004.75004.79004.7900933,300
Apr 09, 20195.12005.12005.01005.03005.030038,600
Apr 08, 20195.20005.20005.10005.12005.1200112,800
Apr 05, 20195.22005.22005.15005.15005.150014,700
Apr 04, 20195.23005.23005.16005.20005.20008,300
Apr 03, 20195.17005.30005.17005.22005.220010,100
Apr 02, 20195.18005.18005.11005.17005.17008,600
Apr 01, 20195.17005.25005.15005.15005.150029,600
Mar 29, 20195.16005.19005.16005.16005.16004,700
Mar 28, 20195.20005.20005.15005.15005.15003,900
Mar 27, 20195.18005.22005.17005.18005.18005,800
Mar 26, 20195.29005.30005.17005.22005.220012,700
Mar 25, 20195.17005.30005.14005.16005.160025,900
Mar 22, 20195.18005.18005.05005.16005.160027,300
Mar 21, 20195.15005.19005.11005.14005.140027,100
Mar 20, 20195.14005.20005.14005.17005.17009,600
Mar 19, 20195.24005.24005.12005.19005.190041,700
Mar 18, 20195.24005.24005.21005.23005.23008,000
Mar 15, 20195.23005.24005.20005.20005.200011,700
Mar 14, 20195.30005.30005.20005.20005.200022,900
Mar 14, 20190.08 Dividend
Mar 13, 20195.45005.48005.27005.30005.220025,400
Mar 12, 20195.50005.50005.20005.24005.160917,500
Mar 11, 20195.50005.58005.32005.45005.367732,100
Mar 08, 20195.29005.31005.29005.31005.22982,300
Mar 07, 20195.27005.34005.24005.27005.190512,600
Mar 06, 20195.40005.40005.20005.23005.151177,000
Mar 05, 20195.43005.59005.33005.40005.31854,800
Mar 04, 20195.47005.59005.38005.38005.298831,600
Mar 01, 20195.44005.50005.41005.41005.32835,000
Feb 28, 20195.45005.72005.43005.45005.367756,100
Feb 27, 20195.50005.57005.42005.45005.367722,400
Feb 26, 20195.57005.72005.46005.46005.37769,400
Feb 25, 20195.63005.75005.50005.51005.426815,200
Feb 22, 20195.56005.63005.55005.55005.466217,300
Feb 21, 20195.56005.67005.56005.66005.574619,700
Feb 20, 20195.60005.73005.52005.52005.436726,800
Feb 19, 20195.60005.73005.52005.52005.436718,100
Feb 15, 20195.66005.66005.64005.64005.55496,000
Feb 14, 20195.70005.79005.70005.70005.614013,200
Feb 13, 20195.61005.70005.60005.63005.54507,300
Feb 12, 20195.62005.70005.57005.59005.505612,700
Feb 11, 20195.67005.80005.62005.62005.53526,800
Feb 08, 20195.66005.67005.55005.56005.47615,500
Feb 07, 20195.88005.88005.50005.50005.4170125,300
Feb 06, 20195.79005.85005.75005.85005.76179,700
Feb 05, 20195.86005.90005.74005.75005.663212,600
Feb 04, 20195.89005.89005.74005.89005.80115,200
Feb 01, 20195.89005.89005.89005.89005.80111,600
Jan 31, 20195.81005.90005.78005.85005.76174,900
Jan 30, 20195.83005.90005.76005.90005.81094,600
Jan 29, 20195.88005.90005.87005.87005.78141,200
Jan 28, 20195.80005.88005.76005.87005.781410,700
Jan 25, 20195.80005.80005.77005.77005.68291,300
Jan 24, 20195.81005.81005.64005.78005.69284,500
Jan 23, 20195.85005.87005.79005.87005.7814900
Jan 22, 20195.91005.94005.83005.89005.801117,700
Jan 18, 20195.77005.89005.77005.86005.771510,600
Jan 17, 20195.82005.82005.69005.69005.604110,100
Jan 16, 20195.55005.75005.55005.68005.59437,600
Jan 15, 20195.60005.67005.55005.58005.495817,700
Jan 14, 20195.85005.90005.68005.68005.59433,100
Jan 11, 20195.74005.85005.74005.82005.73225,900
Jan 10, 20195.67005.81005.67005.81005.7223600
Jan 09, 20195.90005.97005.75005.96005.870020,900
Jan 08, 20195.94005.94005.79005.93005.84052,100
Jan 07, 20195.96005.99005.64005.94005.850315,600
Jan 04, 20195.96006.05005.55005.99005.899619,800
Jan 03, 20195.94005.94005.60005.88005.79126,700
Jan 02, 20195.39005.97005.39005.93005.840543,900
Dec 31, 20185.49005.50005.40005.40005.318515,900
Dec 28, 20185.44005.50005.40005.47005.387415,300
Dec 27, 20185.40005.50005.35005.39005.308615,000
Dec 26, 20185.50005.50005.36005.40005.318521,900
Dec 24, 20185.41005.50005.41005.48005.39738,800
Dec 21, 20185.46005.59005.44005.44005.35793,600
Dec 20, 20185.46005.60005.46005.48005.397313,500
Dec 19, 20185.85005.85005.56005.70005.614017,800
Dec 18, 20185.89005.90005.85005.85005.761714,600
Dec 17, 20185.90006.00005.85005.90005.810917,000
Dec 14, 20185.69005.88005.68005.88005.79128,000
Dec 13, 20185.65005.95005.65005.68005.594312,700
Dec 13, 20180.08 Dividend
Dec 12, 20185.71005.83005.71005.81005.64356,900
Dec 11, 20185.97005.97005.69005.83005.66294,800
Dec 10, 20185.85005.89005.72005.73005.56586,600
Dec 07, 20185.74005.93005.74005.79005.62419,400
Dec 06, 20185.83005.83005.56005.70005.536712,500
Dec 04, 20186.03006.03005.76005.82005.653218,700
Dec 03, 20185.90006.04005.89006.03005.85727,300
Nov 30, 20186.00006.05005.78005.78005.61448,100
Nov 29, 20186.00006.00005.73005.98005.80869,800
Nov 28, 20185.67005.99005.67005.99005.81845,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...