CRWS

Crown Crafts, Inc. Historical Stock Prices

$7.74
*  
0.20
2.65%
Get CRWS Alerts
*Delayed - data as of Dec. 24, 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: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.55  7.74  7.54  7.74 14,663
12/23/2014 7.431 7.55 7.364 7.54 5,884
12/22/2014 7.32 7.62 7.31 7.575 26,251
12/19/2014 7.46 7.47 7.32 7.3977 9,895
12/18/2014 7.56 7.6199 7.3 7.52 19,476
12/17/2014 7.38 7.62 7.32 7.51 18,663
12/16/2014 7.24 7.489 7.24 7.3101 11,425
12/15/2014 7.5 7.5 7.22 7.26 13,250
12/12/2014 7.55 7.55 7.4852 7.54 1,685
12/11/2014 7.32 7.46 7.3 7.46 7,287
12/10/2014 7.2 7.5 7.15 7.28 17,115
12/09/2014 7.36 7.48 7.23 7.23 8,447
12/08/2014 7.51 7.56 7.37 7.48 6,324
12/05/2014 7.57 7.62 7.48 7.62 2,605
12/04/2014 7.509 7.63 7.501 7.62 9,285
12/03/2014 7.53 7.5846 7.43 7.46 18,485
12/02/2014 7.27 7.44 7.27 7.43 8,218
12/01/2014 7.33 7.33 7.18 7.22 1,810
11/28/2014 7.34 7.44 7.26 7.26 2,926
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
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
05/28/2014 8.26 8.35 8.225 8.32 10,691
05/27/2014 8.17 8.37 8.1502 8.3 13,053
05/23/2014 8.25 8.43 8.2 8.2 96,209
05/22/2014 8.25 8.4579 8.25 8.32 15,329
05/21/2014 8.4 8.4 8.26 8.26 2,497
05/20/2014 8.27 8.4455 8.25 8.25 2,050
05/19/2014 8.3615 8.3799 8.22 8.28 4,511
05/16/2014 8.29 8.45 8.29 8.3 9,354
05/15/2014 8.2 8.305 8.2 8.29 8,756
05/14/2014 8.27 8.4187 8.25 8.26 12,714
05/13/2014 8.35 8.4195 8.17 8.3 15,084
05/12/2014 8.2501 8.4677 8.25 8.35 9,053
05/09/2014 8.25 8.46 8.17 8.25 9,746
05/08/2014 8.29 8.3299 8.15 8.27 24,972
05/07/2014 8.38 8.48 8.31 8.35 10,097
05/06/2014 8.33 8.705 8.31 8.38 10,049
05/05/2014 8.32 8.739 8.32 8.45 11,531
05/02/2014 8.54 8.54 8.31 8.38 37,006
05/01/2014 8.56 8.6545 8.49 8.52 10,235
04/30/2014 8.53 8.7 8.53 8.53 3,742
04/29/2014 8.44 8.75 8.44 8.66 17,179
04/28/2014 8.44 8.6899 8.41 8.46 14,469
04/25/2014 8.6 8.7 8.36 8.43 15,511
04/24/2014 8.68 8.71 8.6 8.71 6,311
04/23/2014 8.63 8.69 8.61 8.69 8,142
04/22/2014 8.65 8.71 8.5 8.7 9,325
04/21/2014 8.58 8.71 8.46 8.7 25,024
04/17/2014 8.61 8.68 8.4 8.59 26,385
04/16/2014 8.49 8.72 8.31 8.72 14,393
04/15/2014 8.47 8.48 8.31 8.45 13,733
04/14/2014 8.54 8.61 8.31 8.45 18,766
04/11/2014 8.32 8.6299 8.32 8.49 7,267
04/10/2014 8.4 8.66 8.32 8.41 7,438
04/09/2014 8.43 8.68 8.3604 8.47 12,535
04/08/2014 8.4 8.48 8.18 8.36 11,920
04/07/2014 8.59 8.7299 8.3 8.39 32,637
04/04/2014 8.68 8.73 8.5344 8.61 33,838
04/03/2014 8.62 8.68 8.452 8.68 27,343
04/02/2014 8.36 8.6 8.31 8.6 28,444
04/01/2014 7.98 8.34 7.9799 8.3 34,694
03/31/2014 7.93 7.98 7.81 7.96 21,974
03/28/2014 7.85 7.98 7.83 7.83 10,975
03/27/2014 7.9796 8 7.5131 7.83 18,217
03/26/2014 8.11 8.12 7.9 7.98 12,645
03/25/2014 8.03 8.13 7.9 8.03 30,752
03/24/2014 8.26 8.32 8.05 8.07 30,139
03/21/2014 8.4 8.4 8.27 8.33 9,937
03/20/2014 8.4 8.4 8.2465 8.34 8,463
03/19/2014 8.4 8.4899 8.36 8.36 8,720
03/18/2014 8.46 8.54 8.21 8.31 26,872
03/17/2014 8.4 8.48 8.22 8.36 23,353
03/14/2014 8.27 8.45 8.03 8.26 18,403
03/13/2014 8.18 8.915 7.92 8.4 56,387
03/12/2014 8.35 8.35 8.2 8.26 40,024
03/11/2014 8.7 8.817 8.321 8.48 52,293
03/10/2014 9.1 9.15 8.53 8.75 37,830
03/07/2014 9.18 9.22 8.84 9.08 17,097
03/06/2014 9.19 9.325 8.97 9.21 19,607
03/05/2014 9.36 9.42 9.141 9.22 11,025
03/04/2014 9.16 9.39 9 9.3 20,474
03/03/2014 9.2 9.2 8.5 9.11 35,291
02/28/2014 9.31 9.42 9.09 9.2 13,072
02/27/2014 9.21 9.42 8.921 9.2 37,379
02/26/2014 9.33 9.62 8.72 9.01 85,180
02/25/2014 9 9.15 8.81 9.07 23,477
02/24/2014 8.79 9 8.79 8.95 34,943
02/21/2014 8.52 8.7 8.3 8.66 25,769
02/20/2014 8.38 8.5 8.38 8.45 16,999
02/19/2014 8.5 8.5 8.26 8.26 17,829
02/18/2014 8.51 8.52 8.3 8.47 24,426
02/14/2014 8.1 8.56 7.91 8.56 41,416
02/13/2014 7.95 8.09 7.94 8.09 9,669
02/12/2014 8.12 8.15 7.9 8.02 24,189
02/11/2014 8.1 8.17 7.9124 8.05 35,782
02/10/2014 7.86 8.04 7.75 8.04 9,026
02/07/2014 7.9 7.94 7.8 7.86 20,738
02/06/2014 8.03 8.15 7.87 7.93 18,466
02/05/2014 8.02 8.02 7.79 7.9792 15,269
02/04/2014 7.82 8.07 7.68 7.91 12,347
02/03/2014 7.95 8.02 7.61 7.69 37,758
01/31/2014 7.94 8.15 7.9 8 17,792
01/30/2014 8 8.15 7.9 8.05 6,794
01/29/2014 8.08 8.09 7.84 7.99 19,363
01/28/2014 8.1 8.1 7.841 8.07 17,589
01/27/2014 7.78 8.7 7.75 7.97 60,099
01/24/2014 7.69 7.88 7.61 7.75 12,555
01/23/2014 7.8459 7.8459 7.6261 7.66 6,463
01/22/2014 7.6 7.9 7.6 7.84 6,099
01/21/2014 7.75 7.9 7.51 7.63 17,585
01/17/2014 7.89 7.95 7.75 7.76 15,543
01/16/2014 7.95 7.95 7.8765 7.94 4,688
01/15/2014 7.98 7.98 7.82 7.95 14,923
01/14/2014 7.88 7.97 7.77 7.83 8,446
01/13/2014 7.96 7.99 7.8 7.8 7,925
01/10/2014 7.96 8 7.84 7.89 12,079
01/09/2014 7.89 8 7.89 7.92 24,276
01/08/2014 7.87 7.99 7.83 7.84 20,583
01/07/2014 7.92 7.9599 7.74 7.83 7,206
01/06/2014 7.99 8 7.85 7.91 18,113
01/03/2014 7.92 7.98 7.9 7.97 9,412
01/02/2014 7.9 7.91 7.8 7.91 8,312
12/31/2013 7.89 7.9 7.75 7.77 12,857
12/30/2013 7.65 7.87 7.65 7.8 16,270
12/27/2013 7.65 7.75 7.6 7.68 10,233
12/26/2013 7.51 7.72 7.51 7.6 14,009
12/24/2013 7.57 7.58 7.54 7.54 2,540
12/23/2013 7.5 7.62 7.5 7.62 27,397
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?