CRWS

Crown Crafts, Inc. Historical Stock Prices

$7.93
*  
0.02
0.25%
Get CRWS Alerts
*Delayed - data as of Sep. 2, 2014 10:44 ET  -  Find a broker to begin trading CRWS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CRWS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
10:44  7.95  7.95  7.85  7.93 3,982
08/29/2014 7.86 7.96 7.76 7.91 13,414
08/28/2014 7.76 8 7.72 7.77 33,540
08/27/2014 7.83 7.95 7.5972 7.71 6,531
08/26/2014 7.83 7.9 7.76 7.79 5,701
08/25/2014 7.85 7.89 7.771 7.89 6,883
08/22/2014 7.89 7.89 7.87 7.88 1,909
08/21/2014 7.83 7.89 7.7933 7.89 20,300
08/20/2014 7.92 7.999 7.74 7.76 11,577
08/19/2014 7.98 7.98 7.8725 7.93 74,868
08/18/2014 7.86 7.99 7.6701 7.99 9,544
08/15/2014 7.76 7.89 7.62 7.88 13,430
08/14/2014 7.82 7.9 7.6101 7.88 21,745
08/13/2014 7.58 7.89 7.54 7.89 33,300
08/12/2014 7.96 7.99 7.85 7.96 44,153
08/11/2014 7.86 8 7.86 7.97 16,304
08/08/2014 7.85 7.93 7.85 7.93 7,375
08/07/2014 7.78 7.93 7.71 7.82 22,555
08/06/2014 7.77 7.91 7.77 7.86 4,273
08/05/2014 7.67 7.86 7.66 7.85 7,236
08/04/2014 7.8 7.8046 7.55 7.69 34,778
08/01/2014 7.8 8.05 7.75 7.8 6,632
07/31/2014 7.7 7.89 7.53 7.75 31,821
07/30/2014 7.74 7.84 7.69 7.75 14,383
07/29/2014 7.71 8.01 7.71 7.83 14,136
07/28/2014 7.5 7.71 7.5 7.69 27,316
07/25/2014 7.7 7.75 7.22 7.58 146,123
07/24/2014 7.69 7.7599 7.68 7.7 5,302
07/23/2014 7.46 7.7 7.45 7.65 19,158
07/22/2014 7.35 7.52 7.24 7.47 19,270
07/21/2014 7.3 7.495 7.1493 7.35 42,105
07/18/2014 7.49 7.5 7.33 7.36 16,432
07/17/2014 7.46 7.59 7.4 7.52 12,612
07/16/2014 7.52 7.62 7.43 7.49 10,069
07/15/2014 7.53 7.62 7.43 7.46 32,732
07/14/2014 7.76 7.76 7.54 7.624 17,550
07/11/2014 7.784 7.98 7.71 7.71 9,613
07/10/2014 7.78 7.96 7.78 7.8 9,897
07/09/2014 7.79 7.9 7.79 7.89 16,951
07/08/2014 7.85 7.8899 7.79 7.82 7,834
07/07/2014 7.84 7.98 7.84 7.94 10,897
07/03/2014 8.02 8.11 7.84 7.84 7,709
07/02/2014 8 8.11 7.87 7.95 12,096
07/01/2014 7.86 8.12 7.81 8.03 27,174
06/30/2014 7.94 7.94 7.43 7.79 92,417
06/27/2014 7.911 7.99 7.911 7.93 19,714
06/26/2014 7.94 8.169 7.93 7.94 17,309
06/25/2014 7.886 7.9 7.8 7.86 26,799
06/24/2014 7.95 7.96 7.84 7.91 29,509
06/23/2014 8.36 8.36 7.9 8 30,523
06/20/2014 7.93 7.99 7.8101 7.96 35,710
06/19/2014 7.9 8.03 7.9 7.95 38,749
06/18/2014 8.08 8.14 7.74 7.9 107,037
06/17/2014 8.15 8.2 8.01 8.1 30,987
06/16/2014 8.25 8.327 8.17 8.17 23,821
06/13/2014 8.25 8.28 8.15 8.25 4,756
06/12/2014 8.35 8.35 8.16 8.25 6,295
06/11/2014 8.45 8.45 8.26 8.33 6,856
06/10/2014 8.34 8.45 8.27 8.42 12,168
06/09/2014 8.45 8.46 8.42 8.45 36,050
06/06/2014 8.4 8.45 8.31 8.44 14,584
06/05/2014 8.31 8.3845 8.25 8.35 7,136
06/04/2014 8.24 8.41 8.21 8.35 12,914
06/03/2014 8.26 8.33 8.23 8.3 4,733
06/02/2014 8.35 8.38 8.27 8.33 12,863
05/30/2014 8.38 8.39 8.23 8.34 5,601
05/29/2014 8.32 8.32 8.25 8.31 4,433
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?