Advertisement
U.S. markets close in 4 hours 4 minutes

Crown Crafts, Inc. (CRWS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.08-0.11 (-2.12%)
As of 11:47AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.245.245.085.085.087,963
Mar 27, 20245.375.515.185.195.1932,500
Mar 26, 20245.365.435.275.275.279,700
Mar 25, 20245.555.555.415.415.418,900
Mar 22, 20245.595.615.555.585.587,700
Mar 21, 20245.445.605.445.585.5814,500
Mar 20, 20245.425.555.425.545.549,100
Mar 19, 20245.325.455.325.405.4011,600
Mar 18, 20245.405.415.305.305.3010,400
Mar 15, 20245.385.435.375.405.4034,400
Mar 14, 20245.415.415.305.385.3815,300
Mar 14, 20240.08 Dividend
Mar 13, 20245.445.545.425.425.344,400
Mar 12, 20245.525.525.405.405.325,600
Mar 11, 20245.615.675.455.455.3725,200
Mar 08, 20245.675.675.605.605.523,400
Mar 07, 20245.685.735.605.655.579,000
Mar 06, 20245.755.775.655.655.577,400
Mar 05, 20245.705.755.695.755.679,900
Mar 04, 20245.775.795.685.705.6218,900
Mar 01, 20245.525.765.525.675.5915,800
Feb 29, 20245.445.505.425.505.4238,100
Feb 28, 20245.475.475.395.445.3611,300
Feb 27, 20245.435.475.405.475.3920,600
Feb 26, 20245.425.485.375.455.3737,100
Feb 23, 20245.585.585.415.415.3311,100
Feb 22, 20245.445.545.395.545.4622,200
Feb 21, 20245.505.505.365.415.338,600
Feb 20, 20245.725.725.505.505.4215,100
Feb 16, 20245.905.905.585.725.6413,500
Feb 15, 20245.695.975.695.905.81133,000
Feb 14, 20245.385.745.345.705.62129,400
Feb 13, 20245.305.305.275.295.2117,200
Feb 12, 20245.275.305.255.295.2115,600
Feb 09, 20245.265.275.245.275.194,100
Feb 08, 20245.245.265.245.245.164,800
Feb 07, 20245.225.245.195.245.1610,400
Feb 06, 20245.245.245.225.235.155,800
Feb 05, 20245.255.255.215.225.147,500
Feb 02, 20245.245.245.215.245.168,300
Feb 01, 20245.255.255.195.195.1110,400
Jan 31, 20245.285.335.235.235.1517,300
Jan 30, 20245.305.305.265.295.2112,600
Jan 29, 20245.255.305.205.205.1211,900
Jan 26, 20245.305.345.215.255.1719,500
Jan 25, 20245.195.335.155.335.2515,200
Jan 24, 20245.005.385.005.185.10101,800
Jan 23, 20244.995.134.995.024.9541,900
Jan 22, 20244.984.994.934.974.905,800
Jan 19, 20244.974.984.934.984.916,600
Jan 18, 20244.965.004.964.974.904,700
Jan 17, 20244.934.964.924.964.895,700
Jan 16, 20244.944.944.904.934.867,900
Jan 12, 20244.904.934.904.934.867,600
Jan 11, 20244.944.964.904.904.8313,100
Jan 10, 20244.874.984.874.944.879,800
Jan 09, 20244.904.944.854.914.8410,200
Jan 08, 20244.884.924.844.894.8220,900
Jan 05, 20244.944.974.864.874.8013,000
Jan 04, 20244.995.004.854.904.8316,400
Jan 03, 20244.975.004.964.994.9211,200
Jan 02, 20244.995.004.964.974.9025,300
Dec 29, 20234.904.964.864.964.8924,600
Dec 28, 20234.984.984.834.864.7930,200
Dec 27, 20234.944.994.944.984.9125,300
Dec 26, 20234.984.984.804.884.8137,100
Dec 22, 20234.995.004.955.004.9320,400
Dec 21, 20235.045.064.985.004.9311,300
Dec 20, 20235.055.154.935.064.9968,700
Dec 19, 20234.965.044.945.044.9732,900
Dec 18, 20234.985.004.924.974.9013,400
Dec 15, 20235.045.044.975.014.9427,900
Dec 14, 20235.045.124.955.004.9338,700
Dec 14, 20230.08 Dividend
Dec 13, 20235.125.135.075.124.9711,400
Dec 12, 20235.085.145.085.134.9818,300
Dec 11, 20235.005.105.005.094.948,700
Dec 08, 20234.845.164.845.084.9331,000
Dec 07, 20234.854.984.834.914.7642,200
Dec 06, 20235.045.054.705.004.8535,600
Dec 05, 20235.005.034.994.994.8411,400
Dec 04, 20234.985.024.975.004.8524,700
Dec 01, 20234.914.984.914.984.835,600
Nov 30, 20234.864.944.844.914.7610,300
Nov 29, 20235.005.044.904.904.7518,700
Nov 28, 20234.954.984.894.964.8111,100
Nov 27, 20234.974.974.824.904.7533,300
Nov 24, 20234.884.954.874.924.7713,900
Nov 22, 20234.824.874.804.874.7213,400
Nov 21, 20234.704.814.704.814.6618,000
Nov 20, 20234.734.734.674.674.5316,000
Nov 17, 20234.774.774.634.734.5925,400
Nov 16, 20234.534.764.514.744.6052,400
Nov 15, 20234.554.794.534.634.49111,300
Nov 14, 20234.234.274.194.214.0825,000
Nov 13, 20234.164.234.164.174.046,900
Nov 10, 20234.184.234.164.234.106,200
Nov 09, 20234.264.264.194.204.077,700
Nov 08, 20234.214.264.214.234.102,700
Nov 07, 20234.204.264.204.204.0725,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...