CRWS

Crown Crafts Inc Common Stock Historical Stock Prices

$9.54
*  
0.18
1.85%
Get CRWS Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading CRWS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    CRWS Pre-Market
 
 
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: 1 Year, From 27-JUN-2015 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.59 9.59 9.52 9.54 4,443
06/27/2016 9.59 9.59 9.52 9.54 4,443
06/24/2016 9.51 9.81 9.4679 9.72 14,087
06/23/2016 9.564 9.81 9.43 9.71 7,318
06/22/2016 9.755 9.755 9.3 9.75 3,768
06/21/2016 9.4544 9.82 9.4544 9.8 11,040
06/20/2016 9.65 9.66 9.46 9.5 11,078
06/17/2016 9.318 9.63 9.3 9.63 20,785
06/16/2016 9.5 9.5 9.318 9.4 1,213
06/15/2016 9.48 9.55 9.2921 9.5 21,851
06/14/2016 9.64 9.64 9.345 9.48 8,543
06/13/2016 9.2001 9.6499 9.2001 9.58 4,414
06/10/2016 9.62 9.62 9.5325 9.54 5,833
06/09/2016 9.6 9.65 9.583 9.6 20,538
06/08/2016 9.5999 9.6 9.58 9.5965 10,315
06/07/2016 9.59 9.6 9.5884 9.59 10,321
06/06/2016 9.6 9.6 9.59 9.6 18,562
06/03/2016 9.52 9.6 9.5 9.59 60,208
06/02/2016 9.54 9.54 9.4288 9.49 7,402
06/01/2016 9.48 9.55 9.465 9.51 8,522
05/31/2016 9.46 9.55 9.36 9.42 11,974
05/27/2016 9.36 9.53 9.36 9.49 36,481
05/26/2016 9.27 9.27 9.2699 9.2699 309
05/25/2016 9.12 9.175 9.0733 9.12 4,210
05/24/2016 9.26 9.29 9 9.26 10,549
05/23/2016 9.25 9.32 9.06 9.18 18,554
05/20/2016 9.4799 9.4799 9.1601 9.23 9,975
05/19/2016 9.27 9.46 9.17 9.35 7,160
05/18/2016 9.0818 9.264 9.0818 9.26 2,746
05/17/2016 9.05 9.37 9 9.21 3,592
05/16/2016 9.4 9.4 9.1882 9.28 6,289
05/13/2016 9.255 9.44 9.09 9.29 9,211
05/12/2016 9.45 9.47 9.3 9.3 6,158
05/11/2016 9.01 9.48 9 9.45 3,719
05/10/2016 9.32 9.48 9.1627 9.48 21,433
05/09/2016 9.28 9.37 9.17 9.19 18,978
05/06/2016 9.15 9.3699 9.15 9.34 5,291
05/05/2016 9.25 9.37 9.2 9.2077 1,532
05/04/2016 9.15 9.31 9.0101 9.31 22,238
05/03/2016 9.064 9.1199 9.02 9.11 16,950
05/02/2016 9.25 9.25 9.1047 9.14 2,837
04/29/2016 9.18 9.2 9.14 9.1825 3,861
04/28/2016 9.18 9.18 9.0924 9.14 4,983
04/27/2016 9.31 9.31 9.1501 9.201 6,389
04/26/2016 9.325 9.39 9.3098 9.3098 7,199
04/25/2016 9.182 9.27 9.18 9.26 4,393
04/22/2016 9.28 9.32 9.19 9.19 9,603
04/21/2016 9.2 9.33 9.08 9.29 15,642
04/20/2016 9.32 9.38 9.06 9.2499 30,209
04/19/2016 9.38 9.38 9.27 9.35 3,726
04/18/2016 9.38 9.386 9.35 9.35 4,077
04/15/2016 9.37 9.43 9.2522 9.31 3,108
04/14/2016 9.28 9.445 9.28 9.32 3,856
04/13/2016 9.4 9.45 9.25 9.36 8,074
04/12/2016 9.33 9.41 9.25 9.36 12,622
04/11/2016 9.44 9.46 9.27 9.27 8,633
04/08/2016 9.36 9.5506 9.1907 9.43 9,194
04/07/2016 9.3 9.3495 9.21 9.24 18,313
04/06/2016 9.65 9.7 9.3 9.34 16,619
04/05/2016 9.43 10 9.43 9.752 14,886
04/04/2016 9.37 9.38 9.26 9.37 4,438
04/01/2016 9.25 9.6 9.25 9.38 7,764
03/31/2016 9.38 9.44 9.25 9.25 9,347
03/30/2016 9.41 9.48 9.3101 9.38 13,949
03/29/2016 9.45 9.6 9.38 9.38 21,255
03/28/2016 9.07 9.7599 9.07 9.5 30,651
03/24/2016 9.12 9.12 8.9383 9.01 2,947
03/23/2016 9.12 9.22 9.013 9.08 25,749
03/22/2016 9.1 9.15 9 9.14 21,842
03/21/2016 8.92 9.21 8.92 9.105 22,916
03/18/2016 9 9.164 8.8099 9 12,841
03/17/2016 9.12 9.23 8.9 9.07 15,849
03/16/2016 8.95 9.175 8.72 9.14 39,788
03/15/2016 8.97 9.08 8.97 9.04 27,644
03/14/2016 8.843 8.96 8.83 8.96 43,484
03/11/2016 8.7101 8.85 8.7101 8.85 6,153
03/10/2016 8.83 8.83 8.7 8.81 6,363
03/09/2016 8.8 8.816 8.75 8.805 5,337
03/08/2016 8.83 8.83 8.5 8.71 17,402
03/07/2016 8.69 8.83 8.69 8.8 11,905
03/04/2016 8.75 8.8 8.58 8.58 11,802
03/03/2016 8.8 8.8 8.75 8.77 17,554
03/02/2016 8.62 8.79 8.6068 8.6068 15,338
03/01/2016 8.6 8.6699 8.456 8.59 4,685
02/29/2016 8.62 8.64 8.44 8.44 7,641
02/26/2016 8.56 8.64 8.5351 8.5351 5,423
02/25/2016 8.51 8.56 8.51 8.5539 6,971
02/24/2016 8.17 8.5 8.17 8.48 9,241
02/23/2016 8.24 8.24 8.175 8.21 1,668
02/22/2016 8.15 8.22 8.0905 8.14 5,442
02/19/2016 8.15 8.3 8.15 8.24 5,801
02/18/2016 8.19 8.4 8.07 8.07 18,558
02/17/2016 8.248 8.5 8.248 8.3 4,250
02/16/2016 8.22 8.34 8.1 8.34 9,857
02/12/2016 8.29 8.4 8.0815 8.234 6,906
02/11/2016 7.95 8.4999 7.95 8.1784 7,988
02/10/2016 7.96 8.1541 7.96 8.04 4,595
02/09/2016 8.07 8.1415 7.95 8.09 28,414
02/08/2016 8.36 8.43 8.11 8.23 4,226
02/05/2016 8.369 8.54 8.36 8.44 2,783
02/04/2016 8.35 8.55 8.35 8.416 4,862
02/03/2016 8.49 8.5 8.4032 8.49 1,776
02/02/2016 8.9 8.9 8.27 8.49 9,961
02/01/2016 8.5 8.5 8.26 8.47 5,375
01/29/2016 8.48 8.5 8.43 8.5 14,425
01/28/2016 8.5 8.5 8.296 8.46 6,543
01/27/2016 8.36 8.46 8.36 8.45 2,916
01/26/2016 8.46 8.47 8.27 8.27 5,563
01/25/2016 8.23 8.439 8.1501 8.22 12,523
01/22/2016 8.15 8.3299 8.15 8.23 8,428
01/21/2016 7.95 8.18 7.95 8.13 5,279
01/20/2016 8 8 7.64 7.87 39,495
01/19/2016 8.2 8.2399 7.82 8.01 63,214
01/15/2016 8.38 8.38 8.18 8.2 12,119
01/14/2016 8.38 8.38 8.27 8.28 7,749
01/13/2016 8.5 8.5 8.29 8.29 6,058
01/12/2016 8.4378 8.54 8.3401 8.47 3,200
01/11/2016 8.55 8.59 8.4 8.49 9,550
01/08/2016 8.299 8.52 8.255 8.52 7,117
01/07/2016 8.29 8.4 8.29 8.34 6,888
01/06/2016 8.31 8.4 8.25 8.39 4,809
01/05/2016 8.48 8.56 8.27 8.36 62,567
01/04/2016 8.58 8.5899 8.23 8.43 19,461
12/31/2015 8.49 8.49 8.47 8.49 6,207
12/30/2015 8.42 8.51 8.3087 8.49 20,943
12/29/2015 8.25 8.38 8.2 8.31 11,003
12/28/2015 8.26 8.33 8.0796 8.27 12,116
12/24/2015 8.2 8.26 8.0701 8.15 3,841
12/23/2015 7.96 8.07 7.96 8.055 4,173
12/22/2015 7.92 8 7.89 7.94 32,298
12/21/2015 7.92 7.99 7.89 7.91 12,465
12/18/2015 7.91 8 7.8984 7.95 12,226
12/17/2015 8.19 8.19 7.85 8 39,707
12/16/2015 8.3 8.3 8.02 8.07 28,833
12/15/2015 8.39 8.42 8.19 8.29 22,765
12/14/2015 8.49 8.56 8.25 8.3 17,285
12/11/2015 8.38 8.6 8.38 8.52 17,515
12/10/2015 8.42 8.47 8.25 8.47 15,439
12/09/2015 8.36 8.46 8.2501 8.43 7,008
12/08/2015 8.45 8.45 8.3901 8.41 3,034
12/07/2015 8.45 8.46 8.32 8.42 6,074
12/04/2015 8.38 8.545 8.38 8.47 2,592
12/03/2015 8.45 8.6 8.3 8.305 31,025
12/02/2015 8.55 8.579 8.47 8.47 15,611
12/01/2015 8.85 8.85 8.5001 8.56 13,773
11/30/2015 8.54 8.85 8.523 8.85 26,051
11/27/2015 8.6 8.6 8.48 8.48 5,248
11/25/2015 8.51 8.68 8.51 8.61 51,174
11/24/2015 8.51 8.59 8.5 8.53 10,626
11/23/2015 8.54 8.5788 8.46 8.54 19,764
11/20/2015 8.49 8.5801 8.4401 8.4901 12,381
11/19/2015 8.5 8.532 8.47 8.47 19,261
11/18/2015 8.435 8.53 8.435 8.49 14,055
11/17/2015 8.4 8.5 8.4 8.49 3,799
11/16/2015 8.39 8.55 8.23 8.45 9,734
11/13/2015 8.45 8.56 8.318 8.43 10,830
11/12/2015 8.45 8.58 8.378 8.378 23,249
11/11/2015 8.37 8.57 8.2 8.39 12,772
11/10/2015 8.49 8.58 8.2128 8.28 27,186
11/09/2015 8.36 8.5 8.358 8.45 8,213
11/06/2015 8.25 8.54 8.25 8.32 12,728
11/05/2015 8.4 8.58 8.27 8.395 5,318
11/04/2015 8.49 8.54 8.37 8.47 7,041
11/03/2015 8.49 8.53 8.485 8.5 7,398
11/02/2015 8.4 8.48 8.3708 8.43 11,717
10/30/2015 8.49 8.53 8.35 8.36 11,986
10/29/2015 8.38 8.49 8.38 8.49 5,113
10/28/2015 8.42 8.46 8.3201 8.42 5,054
10/27/2015 8.39 8.46 8.29 8.31 5,544
10/26/2015 8.32 8.34 8.25 8.31 4,900
10/23/2015 8.36 8.36 8.2 8.3 13,690
10/22/2015 8.3071 8.3299 8.2 8.29 7,239
10/21/2015 8.43 8.56 8.25 8.25 24,435
10/20/2015 8.6 8.6 8.4432 8.499 17,358
10/19/2015 8.83 8.83 8.36 8.47 50,107
10/16/2015 8.84 8.84 8.68 8.72 19,225
10/15/2015 8.36 8.97 8.26 8.79 45,345
10/14/2015 8.31 8.36 8.27 8.3354 9,576
10/13/2015 8.21 8.3 8.21 8.28 2,461
10/12/2015 8.26 8.28 8.14 8.24 7,272
10/09/2015 8.25 8.25 8.1705 8.25 4,332
10/08/2015 8.24 8.25 8.18 8.25 4,179
10/07/2015 8.17 8.25 8.1208 8.21 7,455
10/06/2015 8.22 8.22 8.06 8.1 4,151
10/05/2015 8.04 8.25 7.93 8.2 69,052
10/02/2015 8.14 8.14 8.0504 8.09 3,054
10/01/2015 8.14 8.2 8.08 8.09 2,810
09/30/2015 8.19 8.25 8.11 8.2 5,762
09/29/2015 8.11 8.24 8.04 8.1704 8,898
09/28/2015 8.08 8.2 8.03 8.03 17,115
09/25/2015 7.92 8.06 7.75 8.06 20,789
09/24/2015 7.89 7.92 7.83 7.89 50,802
09/23/2015 8.17 8.25 7.91 7.92 330,952
09/22/2015 8.08 8.21 8.07 8.1 19,697
09/21/2015 8.13 8.24 8.04 8.1568 8,881
09/18/2015 8.05 8.25 8.02 8.15 31,967
09/17/2015 8.111 8.18 8.05 8.14 13,208
09/16/2015 8.15 8.15 8.05 8.08 9,388
09/15/2015 8.12 8.15 8.05 8.13 3,732
09/14/2015 8.09 8.11 8.06 8.11 4,806
09/11/2015 8.04 8.25 8.04 8.09 14,599
09/10/2015 8.0701 8.18 8.0701 8.18 3,642
09/09/2015 8.25 8.25 8.07 8.07 5,600
09/08/2015 8.15 8.25 8.07 8.19 29,797
09/04/2015 8.09 8.1 8.07 8.1 7,649
09/03/2015 8 8.1 7.9503 8.01 5,362
09/02/2015 8.1 8.1 7.96 7.97 13,015
09/01/2015 8.1 8.13 8.02 8.11 2,850
08/31/2015 8.09 8.15 8.08 8.08 8,609
08/28/2015 8.1 8.18 8.07 8.07 22,887
08/27/2015 8.1 8.1 8.058 8.1 7,744
08/26/2015 7.93 8 7.9 8 18,135
08/25/2015 7.87 7.986 7.87 7.88 19,012
08/24/2015 7.88 8 7.88 7.92 11,551
08/21/2015 8.05 8.05 8 8.04 3,919
08/20/2015 8.05 8.09 8.05 8.08 3,165
08/19/2015 8.1 8.12 8.05 8.1 6,066
08/18/2015 8.1699 8.1699 8.1 8.16 1,958
08/17/2015 8.17 8.18 7.97 8.1 9,562
08/14/2015 8.22 8.23 8.05 8.12 16,030
08/13/2015 8.13 8.26 8.13 8.22 3,678
08/12/2015 8.2 8.2 8.1054 8.2 10,205
08/11/2015 8.075 8.13 8.04 8.08 2,662
08/10/2015 8.04 8.06 8 8.06 5,722
08/07/2015 8.011 8.12 8 8.09 12,582
08/06/2015 8 8.06 8 8.06 12,929
08/05/2015 8.05 8.0869 8 8.0869 7,209
08/04/2015 8.05 8.05 8.0317 8.05 3,227
08/03/2015 8 8.03 8 8.03 1,895
07/31/2015 8.097 8.12 8.0001 8.0499 2,090
07/30/2015 8.09 8.11 8.09 8.11 2,889
07/29/2015 8.03 8.1 8 8.09 15,435
07/28/2015 8.0353 8.08 8.0353 8.06 5,329
07/27/2015 8.1 8.1 8.05 8.06 10,953
07/24/2015 8.09 8.1 8.05 8.0754 6,116
07/23/2015 8.15 8.15 8.05 8.06 12,798
07/22/2015 8.097 8.11 8.02 8.09 2,254
07/21/2015 8.096 8.1 8.0501 8.1 7,477
07/20/2015 8.02 8.11 8.02 8.11 4,065
07/17/2015 8.05 8.1 8.02 8.1 2,767
07/16/2015 8.1 8.1 7.98 8.09 2,167
07/15/2015 7.95 8.09 7.95 8.09 6,571
07/14/2015 8.04 8.077 7.99 8.01 36,935
07/13/2015 7.99 8.0859 7.99 8.07 6,487
07/10/2015 8 8.05 8 8.05 3,682
07/09/2015 8.08 8.09 7.9 8.05 6,015
07/08/2015 8.034 8.072 7.96 8.045 4,703
07/07/2015 7.99 8.1 7.99 8.1 3,540
07/06/2015 7.98 8.1 7.98 8.1 7,855
07/02/2015 8.06 8.11 8.0437 8.05 8,942
07/01/2015 8 8.08 7.94 7.94 4,020
06/30/2015 8.08 8.083 7.9155 8 5,967
06/29/2015 8.16 8.17 7.9601 8.11 4,349
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?