CROWN CRAFTS Historical Stock Price

Below is the stock price history for Crown Crafts CRWS. Data is recorded each day for the historical open, high, low, close and volume. The Crown Crafts stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crown Crafts Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 5.34 5.52 5.34 5.52 200
2018-10-15 5.33 5.33 5.30 5.30 150
2018-10-12 5.25 5.25 5.25 5.25 300
2018-10-11 5.20 5.20 5.20 5.20 100
2018-10-10 5.28 5.28 5.28 5.28 500
2018-10-08 5.40 5.40 5.40 5.40 4,595
2018-10-05 5.40 5.40 5.40 5.40 400
2018-10-04 5.50 5.50 5.50 5.50 200
2018-10-03 5.85 5.85 5.40 5.41 872
2018-09-26 5.80 5.80 5.80 5.80 60
2018-09-24 5.65 5.65 5.65 5.65 100
2018-09-21 5.70 5.80 5.60 5.80 405
2018-09-20 6.00 6.00 6.00 6.00 1,172
2018-09-19 6.00 6.00 5.75 5.85 476
2018-09-17 5.95 5.95 5.95 5.95 20
2018-09-14 6.00 6.05 6.00 6.05 1,449
2018-09-13 6.00 6.10 6.00 6.10 300
2018-09-12 6.00 6.05 6.00 6.05 600
2018-09-11 5.95 6.05 5.95 6.05 500
2018-09-10 6.10 6.10 6.00 6.00 300
2018-09-07 5.95 6.05 5.95 6.05 550
2018-09-06 5.95 6.00 5.95 6.00 250
2018-09-05 5.80 5.95 5.80 5.95 500
2018-09-04 5.85 5.85 5.75 5.85 709
2018-08-31 5.80 5.85 5.80 5.85 1,230
2018-08-30 5.65 5.70 5.65 5.70 400
2018-08-29 5.70 5.70 5.60 5.60 499
2018-08-28 5.65 5.70 5.40 5.40 601
2018-08-27 5.75 5.75 5.75 5.75 100
2018-08-24 5.75 5.75 5.75 5.75 100

» More Crown Crafts Stock Price History

To see other companies like Crown Crafts (CRWS), view our stock market today for news, and other data.