CRWS

Crown Crafts, Inc. Historical Stock Prices

$7.69
*  
0.11
1.45%
Get CRWS Alerts
*Delayed - data as of Jul. 28, 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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.50  7.71  7.50  7.69 27,316
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
12/20/2013 7.49 7.55 7.49 7.49 11,579
12/19/2013 7.52 7.57 6.9 7.44 41,456
12/18/2013 7.62 7.68 7.51 7.59 23,239
12/17/2013 7.71 7.75 7.55 7.615 29,026
12/16/2013 7.74 7.87 7.64 7.67 13,810
12/13/2013 7.65 7.739 7.57 7.739 59,917
12/12/2013 7.72 7.84 7.62 7.65 35,729
12/11/2013 7.82 7.96 7.72 7.76 36,191
12/10/2013 7.95 8 7.9 7.9 156,408
12/09/2013 8.01 8.01 7.95 7.95 20,291
12/06/2013 8.01 8.01 7.9648 8 18,222
12/05/2013 8.01 8.01 7.94 7.99 8,696
12/04/2013 8 8.01 7.97 7.98 15,639
12/03/2013 8 8.01 7.99 8 12,832
12/02/2013 8.01 8.01 8 8 16,393
11/29/2013 8.01 8.01 7.99 8 15,023
11/27/2013 8.01 8.01 7.99 7.99 7,307
11/26/2013 7.96 8.03 7.87 8.01 30,309
11/25/2013 7.96 8.01 7.81 8 44,188
11/22/2013 7.96 8.01 7.95 7.95 31,684
11/21/2013 7.98 8.01 7.95 7.98 24,802
11/20/2013 7.982 8 7.95 7.96 18,213
11/19/2013 8.02 8.07 7.95 7.95 18,900
11/18/2013 7.99 8.2 7.99 8.05 30,370
11/15/2013 8.06 8.08 7.945 8.02 12,413
11/14/2013 7.92 8.04 7.8742 7.92 15,519
11/13/2013 7.92 8 7.8232 7.89 19,789
11/12/2013 7.79 7.98 7.74 7.91 18,630
11/11/2013 7.79 7.8 7.72 7.78 54,039
11/08/2013 7.65 7.75 7.65 7.74 19,423
11/07/2013 7.66 7.68 7.65 7.66 7,596
11/06/2013 7.68 7.68 7.54 7.66 28,641
11/05/2013 7.59 7.6 7.5 7.53 13,261
11/04/2013 7.5 7.65 7.48 7.65 27,750
11/01/2013 7.56 7.56 7.5 7.51 26,713
10/31/2013 7.61 7.61 7.5 7.5 21,903
10/30/2013 7.58 7.62 7.5 7.61 9,647
10/29/2013 7.52 7.62 7.5 7.55 19,398
10/28/2013 7.76 7.8 7.5 7.55 27,165
10/25/2013 7.62 7.75 7.48 7.74 56,930
10/24/2013 7.56 7.77 7.54 7.67 8,645
10/23/2013 7.53 7.62 7.5 7.54 11,895
10/22/2013 7.44 7.6598 7.41 7.56 43,804
10/21/2013 7.52 7.84 7.35 7.41 15,266
10/18/2013 7.5 7.62 7.44 7.46 12,419
10/17/2013 7.42 7.61 7.351 7.43 13,857
10/16/2013 7.48 7.61 7.38 7.43 18,416
10/15/2013 7.5 7.54 7.44 7.44 8,235
10/14/2013 7.43 7.62 7.3763 7.52 13,034
10/11/2013 7.34 7.53 7.34 7.44 18,797
10/10/2013 7.46 7.62 7.37 7.38 21,684
10/09/2013 7.3 7.46 7.21 7.43 29,344
10/08/2013 7.29 7.49 7.29 7.3 8,502
10/07/2013 7.32 7.35 7.29 7.33 9,545
10/04/2013 7.36 7.39 7.29 7.38 11,074
10/03/2013 7.4 7.4 7.25 7.31 6,723
10/02/2013 7.23 7.49 7.23 7.31 13,197
10/01/2013 7.29 7.45 7.25 7.25 12,852
09/30/2013 7.34 7.38 7.15 7.215 31,061
09/27/2013 7.28 7.61 7.25 7.38 38,103
09/26/2013 7.2499 7.42 7.16 7.32 2,492
09/25/2013 7.12 7.25 7 7.25 46,592
09/24/2013 7.21 7.38 7.055 7.15 31,597
09/23/2013 7.2 7.35 7.01 7.23 45,672
09/20/2013 7.36 7.42 7.19 7.2 32,227
09/19/2013 7.42 7.499 7.335 7.37 17,464
09/18/2013 7.45 7.62 7.4 7.4 61,569
09/17/2013 7.5 7.62 7.43 7.43 73,828
09/16/2013 7.26 7.63 7.26 7.48 66,036
09/13/2013 7.24 7.3 7.2 7.22 9,377
09/12/2013 7.3 7.32 7.23 7.31 56,572
09/11/2013 7.37 7.38 7.2 7.25 16,914
09/10/2013 7.43 7.43 7.32 7.42 20,704
09/09/2013 7.43 7.43 7.27 7.39 20,232
09/06/2013 7.52 7.58 7.35 7.43 45,627
09/05/2013 7.43 7.639 7.39 7.53 35,638
09/04/2013 7.35 7.51 7.25 7.38 41,619
09/03/2013 7.25 7.3899 7 7.27 29,990
08/30/2013 7.16 7.25 6.86 7.18 37,976
08/29/2013 6.81 7.22 6.78 7.14 146,845
08/28/2013 6.81 6.915 6.74 6.81 12,527
08/27/2013 6.6 6.82 6.55 6.68 23,642
08/26/2013 7.1361 7.16 6.45 6.6 79,881
08/23/2013 7.24 7.24 7.1 7.1 14,442
08/22/2013 7.37 7.37 7.11 7.24 15,197
08/21/2013 7.4 7.45 7.17 7.37 24,029
08/20/2013 7.08 7.553 7.02 7.43 49,206
08/19/2013 7.01 7.08 6.92 7.06 48,725
08/16/2013 6.98 7.099 6.86 7 27,312
08/15/2013 6.84 6.938 6.68 6.93 80,353
08/14/2013 6.75 6.8 6.67 6.67 46,068
08/13/2013 6.8 6.82 6.75 6.82 16,547
08/12/2013 6.72 6.8 6.7 6.79 52,161
08/09/2013 6.72 6.75 6.7 6.7394 26,426
08/08/2013 6.65 6.75 6.55 6.69 9,970
08/07/2013 6.63 6.72 6.55 6.62 3,150
08/06/2013 6.72 6.7464 6.56 6.61 5,881
08/05/2013 6.66 6.7 6.55 6.7 22,396
08/02/2013 6.57 6.73 6.56 6.67 15,190
08/01/2013 6.65 6.75 6.515 6.67 13,670
07/31/2013 6.75 6.75 6.52 6.69 2,954
07/30/2013 6.58 6.74 6.41 6.7 12,725
07/29/2013 6.74 6.84 6.58 6.58 25,502
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?