Crown Crafts, Inc. (CRWS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 5.25 | 5.29 | 5.12 | 5.27 | 5.27 | 2,200 |
| 28 May 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 2,300 |
| 24 May 2024 | 5.24 | 5.27 | 5.10 | 5.25 | 5.25 | 11,700 |
| 23 May 2024 | 5.26 | 5.27 | 5.21 | 5.27 | 5.27 | 6,700 |
| 22 May 2024 | 5.28 | 5.30 | 5.25 | 5.28 | 5.28 | 4,500 |
| 21 May 2024 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 3,700 |
| 20 May 2024 | 5.20 | 5.24 | 5.20 | 5.20 | 5.20 | 11,300 |
| 17 May 2024 | 5.13 | 5.19 | 5.10 | 5.19 | 5.19 | 10,400 |
| 16 May 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 5.10 | 8,800 |
| 15 May 2024 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 3,800 |
| 14 May 2024 | 5.05 | 5.07 | 5.01 | 5.06 | 5.06 | 12,000 |
| 13 May 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 18,700 |
| 10 May 2024 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 9,600 |
| 09 May 2024 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | 8,100 |
| 08 May 2024 | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | 10,200 |
| 07 May 2024 | 5.10 | 5.10 | 5.03 | 5.05 | 5.05 | 5,800 |
| 06 May 2024 | 5.13 | 5.13 | 5.05 | 5.06 | 5.06 | 13,700 |
| 03 May 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 2,100 |
| 02 May 2024 | 5.08 | 5.11 | 5.07 | 5.07 | 5.07 | 3,500 |
| 01 May 2024 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | 5,400 |
| 30 Apr 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 1,800 |
| 29 Apr 2024 | 5.08 | 5.10 | 5.07 | 5.09 | 5.09 | 12,600 |
| 26 Apr 2024 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | 6,700 |
| 25 Apr 2024 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | 2,600 |
| 24 Apr 2024 | 5.15 | 5.15 | 5.11 | 5.14 | 5.14 | 5,500 |
| 23 Apr 2024 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 6,500 |
| 22 Apr 2024 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 13,600 |
| 19 Apr 2024 | 5.03 | 5.07 | 4.97 | 5.02 | 5.02 | 14,300 |
| 18 Apr 2024 | 5.20 | 5.20 | 4.93 | 4.98 | 4.98 | 22,900 |
| 17 Apr 2024 | 5.27 | 5.27 | 5.09 | 5.09 | 5.09 | 19,500 |
| 16 Apr 2024 | 5.28 | 5.28 | 5.21 | 5.26 | 5.26 | 8,800 |
| 15 Apr 2024 | 5.28 | 5.38 | 5.28 | 5.29 | 5.29 | 8,100 |
| 12 Apr 2024 | 5.29 | 5.30 | 5.23 | 5.30 | 5.30 | 8,100 |
| 11 Apr 2024 | 5.28 | 5.28 | 5.20 | 5.25 | 5.25 | 7,800 |
| 10 Apr 2024 | 5.26 | 5.30 | 5.22 | 5.25 | 5.25 | 5,400 |
| 09 Apr 2024 | 5.39 | 5.39 | 5.26 | 5.28 | 5.28 | 5,600 |
| 08 Apr 2024 | 5.19 | 5.39 | 5.19 | 5.34 | 5.34 | 23,100 |
| 05 Apr 2024 | 5.23 | 5.30 | 5.20 | 5.23 | 5.23 | 47,400 |
| 04 Apr 2024 | 5.33 | 5.33 | 5.16 | 5.20 | 5.20 | 14,500 |
| 03 Apr 2024 | 5.37 | 5.38 | 5.26 | 5.28 | 5.28 | 13,700 |
| 02 Apr 2024 | 5.23 | 5.33 | 5.23 | 5.31 | 5.31 | 11,700 |
| 01 Apr 2024 | 5.10 | 5.34 | 5.10 | 5.33 | 5.33 | 22,100 |
| 28 Mar 2024 | 5.24 | 5.24 | 5.01 | 5.10 | 5.10 | 39,500 |
| 27 Mar 2024 | 5.37 | 5.51 | 5.18 | 5.19 | 5.19 | 32,500 |
| 26 Mar 2024 | 5.36 | 5.43 | 5.27 | 5.27 | 5.27 | 9,700 |
| 25 Mar 2024 | 5.55 | 5.55 | 5.41 | 5.41 | 5.41 | 8,900 |
| 22 Mar 2024 | 5.59 | 5.61 | 5.55 | 5.58 | 5.58 | 7,700 |
| 21 Mar 2024 | 5.44 | 5.60 | 5.44 | 5.58 | 5.58 | 14,500 |
| 20 Mar 2024 | 5.42 | 5.55 | 5.42 | 5.54 | 5.54 | 9,100 |
| 19 Mar 2024 | 5.32 | 5.45 | 5.32 | 5.40 | 5.40 | 11,600 |
| 18 Mar 2024 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | 10,400 |
| 15 Mar 2024 | 5.38 | 5.43 | 5.37 | 5.40 | 5.40 | 34,400 |
| 14 Mar 2024 | 5.41 | 5.41 | 5.30 | 5.38 | 5.38 | 15,300 |
| 14 Mar 2024 | 0.08 Dividend | |||||
| 13 Mar 2024 | 5.44 | 5.54 | 5.42 | 5.42 | 5.34 | 4,400 |
| 12 Mar 2024 | 5.52 | 5.52 | 5.40 | 5.40 | 5.32 | 5,600 |
| 11 Mar 2024 | 5.61 | 5.67 | 5.45 | 5.45 | 5.37 | 25,200 |
| 08 Mar 2024 | 5.67 | 5.67 | 5.60 | 5.60 | 5.52 | 3,400 |
| 07 Mar 2024 | 5.68 | 5.73 | 5.60 | 5.65 | 5.57 | 9,000 |
| 06 Mar 2024 | 5.75 | 5.77 | 5.65 | 5.65 | 5.57 | 7,400 |
| 05 Mar 2024 | 5.70 | 5.75 | 5.69 | 5.75 | 5.67 | 9,900 |
| 04 Mar 2024 | 5.77 | 5.79 | 5.68 | 5.70 | 5.62 | 18,900 |
| 01 Mar 2024 | 5.52 | 5.76 | 5.52 | 5.67 | 5.59 | 15,800 |
| 29 Feb 2024 | 5.44 | 5.50 | 5.42 | 5.50 | 5.42 | 38,100 |
| 28 Feb 2024 | 5.47 | 5.47 | 5.39 | 5.44 | 5.36 | 11,300 |
| 27 Feb 2024 | 5.43 | 5.47 | 5.40 | 5.47 | 5.39 | 20,600 |
| 26 Feb 2024 | 5.42 | 5.48 | 5.37 | 5.45 | 5.37 | 37,100 |
| 23 Feb 2024 | 5.58 | 5.58 | 5.41 | 5.41 | 5.33 | 11,100 |
| 22 Feb 2024 | 5.44 | 5.54 | 5.39 | 5.54 | 5.46 | 22,200 |
| 21 Feb 2024 | 5.50 | 5.50 | 5.36 | 5.41 | 5.33 | 8,600 |
| 20 Feb 2024 | 5.72 | 5.72 | 5.50 | 5.50 | 5.42 | 15,100 |
| 16 Feb 2024 | 5.90 | 5.90 | 5.58 | 5.72 | 5.64 | 13,500 |
| 15 Feb 2024 | 5.69 | 5.97 | 5.69 | 5.90 | 5.81 | 133,000 |
| 14 Feb 2024 | 5.38 | 5.74 | 5.34 | 5.70 | 5.62 | 129,400 |
| 13 Feb 2024 | 5.30 | 5.30 | 5.27 | 5.29 | 5.21 | 17,200 |
| 12 Feb 2024 | 5.27 | 5.30 | 5.25 | 5.29 | 5.21 | 15,600 |
| 09 Feb 2024 | 5.26 | 5.27 | 5.24 | 5.27 | 5.19 | 4,100 |
| 08 Feb 2024 | 5.24 | 5.26 | 5.24 | 5.24 | 5.16 | 4,800 |
| 07 Feb 2024 | 5.22 | 5.24 | 5.19 | 5.24 | 5.16 | 10,400 |
| 06 Feb 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.15 | 5,800 |
| 05 Feb 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.14 | 7,500 |
| 02 Feb 2024 | 5.24 | 5.24 | 5.21 | 5.24 | 5.16 | 8,300 |
| 01 Feb 2024 | 5.25 | 5.25 | 5.19 | 5.19 | 5.11 | 10,400 |
| 31 Jan 2024 | 5.28 | 5.33 | 5.23 | 5.23 | 5.15 | 17,300 |
| 30 Jan 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.21 | 12,600 |
| 29 Jan 2024 | 5.25 | 5.30 | 5.20 | 5.20 | 5.12 | 11,900 |
| 26 Jan 2024 | 5.30 | 5.34 | 5.21 | 5.25 | 5.17 | 19,500 |
| 25 Jan 2024 | 5.19 | 5.33 | 5.15 | 5.33 | 5.25 | 15,200 |
| 24 Jan 2024 | 5.00 | 5.38 | 5.00 | 5.18 | 5.10 | 101,800 |
| 23 Jan 2024 | 4.99 | 5.13 | 4.99 | 5.02 | 4.95 | 41,900 |
| 22 Jan 2024 | 4.98 | 4.99 | 4.93 | 4.97 | 4.90 | 5,800 |
| 19 Jan 2024 | 4.97 | 4.98 | 4.93 | 4.98 | 4.91 | 6,600 |
| 18 Jan 2024 | 4.96 | 5.00 | 4.96 | 4.97 | 4.90 | 4,700 |
| 17 Jan 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.89 | 5,700 |
| 16 Jan 2024 | 4.94 | 4.94 | 4.90 | 4.93 | 4.86 | 7,900 |
| 12 Jan 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.86 | 7,600 |
| 11 Jan 2024 | 4.94 | 4.96 | 4.90 | 4.90 | 4.83 | 13,100 |
| 10 Jan 2024 | 4.87 | 4.98 | 4.87 | 4.94 | 4.87 | 9,800 |
| 09 Jan 2024 | 4.90 | 4.94 | 4.85 | 4.91 | 4.84 | 10,200 |
| 08 Jan 2024 | 4.88 | 4.92 | 4.84 | 4.89 | 4.82 | 20,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.