CRWS

Crown Crafts, Inc. Historical Stock Prices

$7.4
*  
0.02
0.27%
Get CRWS Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CRWS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  7.37  7.41  7.37  7.40 12,773
11/26/2014 7.37 7.41 7.37 7.4 12,773
11/25/2014 7.25 7.38 7.25 7.38 2,225
11/24/2014 7.3194 7.3194 7.18 7.24 9,941
11/21/2014 7.25 7.38 7.17 7.19 14,101
11/20/2014 7.16 7.41 7.16 7.33 8,829
11/19/2014 7.2 7.44 7.12 7.195 20,922
11/18/2014 7.29 7.498 7.067 7.498 14,472
11/17/2014 7.1 7.25 7.1 7.22 8,879
11/14/2014 7.26 7.37 7.12 7.15 10,656
11/13/2014 7.2 7.39 7.1 7.38 47,200
11/12/2014 7.21 7.23 7.15 7.17 4,584
11/11/2014 7.2 7.33 7.16 7.2 17,894
11/10/2014 7.2 7.36 7.19 7.2 6,343
11/07/2014 7.259 7.33 7.18 7.18 8,521
11/06/2014 7.36 7.4899 7.27 7.33 10,790
11/05/2014 7.325 7.4999 7.27 7.27 3,252
11/04/2014 7.13 7.3 7.13 7.22 13,435
11/03/2014 7.27 7.43 7.1796 7.22 13,130
10/31/2014 7.28 7.4057 7.14 7.17 31,602
10/30/2014 7.38 7.48 7.31 7.35 14,877
10/29/2014 7.14 7.46 7.13 7.33 65,474
10/28/2014 7.35 7.35 7.1 7.1 15,971
10/27/2014 7.26 7.37 7.23 7.32 19,492
10/24/2014 7.5 7.5 7.3 7.3 4,458
10/23/2014 7.65 7.65 7.45 7.46 9,697
10/22/2014 7.64 7.64 7.4 7.63 7,116
10/21/2014 7.53 7.62 7.45 7.54 10,254
10/20/2014 7.52 7.52 7.25 7.46 9,469
10/17/2014 7.28 7.53 7.26 7.53 10,871
10/16/2014 7.31 7.48 7.25 7.25 11,352
10/15/2014 7.25 7.467 7.25 7.28 32,037
10/14/2014 7.33 7.39 7.25 7.255 14,807
10/13/2014 7.45 7.45 7.28 7.28 16,656
10/10/2014 7.472 7.53 7.3595 7.425 8,322
10/09/2014 7.56 7.6699 7.46 7.51 20,727
10/08/2014 7.57 7.66 7.55 7.56 7,885
10/07/2014 7.69 7.74 7.55 7.57 8,083
10/06/2014 7.49 7.6386 7.49 7.6 3,572
10/03/2014 7.52 7.69 7.41 7.51 11,665
10/02/2014 7.41 7.52 7.33 7.47 5,964
10/01/2014 7.4 7.58 7.31 7.33 13,078
09/30/2014 7.5 7.6 7.39 7.45 14,604
09/29/2014 7.46 7.4994 7.37 7.47 6,463
09/26/2014 7.44 7.53 7.29 7.52 6,001
09/25/2014 7.31 7.55 7.31 7.55 2,750
09/24/2014 7.39 7.5 7.35 7.5 12,922
09/23/2014 7.43 7.43 7.29 7.43 2,284
09/22/2014 7.2 7.57 7.2 7.43 7,798
09/19/2014 7.35 7.48 7.18 7.18 25,940
09/18/2014 7.36 7.53 7.35 7.4 13,291
09/17/2014 7.45 7.48 7.32 7.36 17,772
09/16/2014 7.62 7.7 7.51 7.51 22,269
09/15/2014 7.77 7.77 7.65 7.65 53,342
09/12/2014 7.85 7.85 7.77 7.77 2,092
09/11/2014 7.91 7.93 7.7 7.81 12,860
09/10/2014 7.65 7.94 7.15 7.85 19,862
09/09/2014 7.87 7.95 7.77 7.94 10,618
09/08/2014 7.85 7.95 7.83 7.93 22,249
09/05/2014 7.91 7.94 7.81 7.9 10,299
09/04/2014 7.86 7.95 7.83 7.94 18,463
09/03/2014 7.98 7.98 7.85 7.91 33,619
09/02/2014 7.95 8.0398 7.85 8.01 10,567
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
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?