U.S. Markets closed

Crown Crafts, Inc. (CRWS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.51-0.07 (-0.92%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20207.627.667.487.487.4816,000
Nov 24, 20207.497.627.497.607.6038,300
Nov 23, 20207.577.577.487.497.4922,800
Nov 20, 20207.507.507.407.487.4825,000
Nov 19, 20207.217.507.177.507.5033,700
Nov 18, 20207.327.327.107.157.1520,500
Nov 17, 20207.117.367.027.187.1846,700
Nov 16, 20207.057.157.027.067.0628,500
Nov 13, 20206.997.156.917.007.0058,100
Nov 12, 20206.877.116.876.946.9459,300
Nov 11, 20206.897.496.686.956.95316,100
Nov 10, 20206.086.165.946.036.0376,400
Nov 09, 20205.856.005.856.006.0025,800
Nov 06, 20205.855.895.845.855.8524,800
Nov 05, 20205.885.885.805.865.867,200
Nov 04, 20205.905.905.785.835.836,300
Nov 03, 20205.775.895.755.895.8914,000
Nov 02, 20205.775.875.775.845.845,800
Oct 30, 20205.695.785.695.775.773,000
Oct 29, 20205.845.845.785.785.781,000
Oct 28, 20205.725.895.695.825.8211,000
Oct 27, 20205.805.895.805.885.887,500
Oct 26, 20205.745.875.735.815.8114,600
Oct 23, 20205.815.915.815.875.872,600
Oct 22, 20205.905.905.805.875.8710,200
Oct 21, 20205.865.945.865.935.935,700
Oct 20, 20205.805.935.785.935.9314,800
Oct 19, 20205.855.855.775.825.823,000
Oct 16, 20205.675.885.675.835.8310,100
Oct 15, 20205.755.865.675.775.7717,000
Oct 14, 20205.765.925.765.845.848,000
Oct 13, 20205.895.955.805.945.949,200
Oct 12, 20205.765.975.765.885.8865,000
Oct 09, 20205.785.785.665.765.768,000
Oct 08, 20205.685.785.685.775.777,700
Oct 07, 20205.655.745.645.745.748,500
Oct 06, 20205.705.745.655.655.654,500
Oct 05, 20205.675.745.655.715.718,900
Oct 02, 20205.725.725.625.705.7021,400
Oct 01, 20205.615.725.605.725.727,200
Sep 30, 20205.585.685.585.655.654,000
Sep 29, 20205.565.695.495.665.6612,400
Sep 28, 20205.545.655.525.565.563,300
Sep 25, 20205.595.605.465.515.515,100
Sep 24, 20205.605.655.575.595.596,900
Sep 23, 20205.565.665.505.545.548,800
Sep 22, 20205.525.565.025.505.5032,200
Sep 21, 20205.705.705.535.595.5912,200
Sep 18, 20205.685.785.585.725.7233,600
Sep 17, 20205.745.745.605.665.6614,800
Sep 16, 20205.745.805.605.645.6424,400
Sep 15, 20205.735.795.605.685.6831,700
Sep 14, 20205.715.805.655.665.6627,900
Sep 11, 20205.785.845.605.655.6545,800
Sep 10, 20205.825.935.645.695.6930,500
Sep 10, 20200.08 Dividend
Sep 09, 20205.815.835.665.735.6532,500
Sep 08, 20205.785.805.675.765.6827,200
Sep 04, 20205.915.955.655.885.8014,900
Sep 03, 20205.976.025.835.835.7529,300
Sep 02, 20205.956.045.835.895.8114,200
Sep 01, 20205.956.005.925.995.9110,900
Aug 31, 20206.086.275.965.985.9066,000
Aug 28, 20206.066.065.946.005.927,300
Aug 27, 20206.036.095.855.955.8731,900
Aug 26, 20205.866.035.666.035.9524,500
Aug 25, 20205.805.995.745.755.6732,200
Aug 24, 20205.725.835.665.805.7237,700
Aug 21, 20205.755.755.655.675.594,600
Aug 20, 20205.765.775.635.755.6712,600
Aug 19, 20205.665.755.625.725.6422,500
Aug 18, 20205.765.845.655.655.5715,100
Aug 17, 20205.865.865.655.745.6616,200
Aug 14, 20205.775.855.675.755.6724,500
Aug 13, 20205.795.955.615.825.7456,600
Aug 12, 20205.405.955.385.795.71164,700
Aug 11, 20204.804.944.754.914.8435,400
Aug 10, 20204.794.804.704.794.724,100
Aug 07, 20204.664.804.624.804.733,200
Aug 06, 20204.724.784.684.694.629,400
Aug 05, 20204.744.794.734.784.717,400
Aug 04, 20204.804.804.674.774.7010,200
Aug 03, 20204.614.784.614.784.7127,600
Jul 31, 20204.694.844.694.694.622,800
Jul 30, 20204.704.804.694.774.7012,700
Jul 29, 20204.754.794.724.784.7114,200
Jul 28, 20204.804.804.744.784.7114,500
Jul 27, 20204.704.804.664.714.6411,400
Jul 24, 20204.684.834.684.704.6318,400
Jul 23, 20204.594.704.594.664.5911,000
Jul 22, 20204.604.634.594.624.5620,100
Jul 21, 20204.614.754.614.634.5715,900
Jul 20, 20204.644.704.644.644.5819,000
Jul 17, 20204.714.774.644.674.609,300
Jul 16, 20204.644.914.644.694.6218,000
Jul 15, 20204.854.854.644.714.6430,200
Jul 14, 20204.684.684.604.644.5819,400
Jul 13, 20204.614.784.604.604.5413,600
Jul 10, 20204.624.744.584.614.5525,300
Jul 09, 20204.734.754.604.674.6013,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...