ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Crown Crafts, Inc. - Common Stock (NQ:CRWS)

2.710 +0.060 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 2.690 2.740 2.650 2.710 6,676 +0.06(+2.26%)
Mar 20, 2026 2.690 2.710 2.630 2.650 17,210 -0.08(-2.93%)
Mar 19, 2026 2.660 2.730 2.655 2.730 8,585 +0.06(+2.25%)
Mar 18, 2026 2.720 2.820 2.660 2.670 21,103 -0.02(-0.74%)
Mar 17, 2026 2.680 2.700 2.680 2.690 4,949 +0.01(+0.37%)
Mar 16, 2026 2.720 2.775 2.670 2.680 16,973 -0.07(-2.55%)
Mar 13, 2026 2.890 2.890 2.700 2.750 23,128 -0.12(-4.18%)
Mar 12, 2026 2.960 2.960 2.865 2.870 29,579 -0.07(-2.38%)
Mar 11, 2026 2.920 2.950 2.867 2.940 12,616 +0.06(+2.08%)
Mar 10, 2026 2.941 2.941 2.877 2.880 24,746 +0.01(+0.35%)
Mar 09, 2026 2.860 2.885 2.800 2.870 23,964 +0.01(+0.35%)
Mar 06, 2026 2.950 2.960 2.860 2.860 11,112 -0.05(-1.72%)
Mar 05, 2026 2.930 2.983 2.900 2.910 5,801 -0.06(-2.02%)
Mar 04, 2026 2.920 3.000 2.890 2.970 6,017 +0.06(+2.06%)
Mar 03, 2026 2.890 3.000 2.850 2.910 20,561 +0.01(+0.34%)
Mar 02, 2026 2.930 2.957 2.860 2.900 19,165 -0.02(-0.68%)
Feb 27, 2026 3.000 3.039 2.920 2.920 27,178 -0.04(-1.35%)
Feb 26, 2026 2.990 3.000 2.920 2.960 21,862 -0.01(-0.34%)
Feb 25, 2026 2.960 3.035 2.950 2.970 146,751 +0.02(+0.68%)
Feb 24, 2026 3.000 3.100 2.950 2.950 39,405 +0.03(+1.03%)
Feb 23, 2026 2.990 3.030 2.920 2.920 84,134 -0.04(-1.35%)
Feb 20, 2026 2.970 2.977 2.910 2.960 25,299 +0.05(+1.72%)
Feb 19, 2026 2.930 2.980 2.870 2.910 26,370 -0.05(-1.69%)
Feb 18, 2026 3.010 3.010 2.910 2.960 20,880 +0.04(+1.37%)
Feb 17, 2026 3.000 3.010 2.900 2.920 67,680 -0.06(-2.01%)
Feb 13, 2026 3.010 3.049 2.980 2.980 59,504 -0.05(-1.65%)
Feb 12, 2026 3.055 3.055 2.920 3.030 59,342 +0.02(+0.66%)
Feb 11, 2026 3.050 3.080 2.930 3.010 69,140 -0.12(-3.83%)
Feb 10, 2026 3.090 3.140 3.090 3.130 26,069 +0.04(+1.29%)
Feb 09, 2026 2.970 3.120 2.970 3.090 53,089 +0.09(+3.00%)
Feb 06, 2026 2.990 3.020 2.990 3.000 11,000 +0.00(+0.10%)
Feb 05, 2026 2.980 3.000 2.950 2.997 29,456 -0.02(-0.76%)
Feb 04, 2026 2.990 3.030 2.955 3.020 34,304 +0.02(+0.67%)
Feb 03, 2026 2.970 3.025 2.970 3.000 53,378 +0.03(+1.01%)
Feb 02, 2026 2.940 3.020 2.940 2.970 56,555 +0.02(+0.68%)
Jan 30, 2026 2.980 2.980 2.920 2.950 11,511 -0.01(-0.34%)
Jan 29, 2026 2.960 2.970 2.920 2.960 2,824 +0.01(+0.34%)
Jan 28, 2026 2.980 2.990 2.920 2.950 26,699 -0.03(-1.01%)
Jan 27, 2026 2.920 2.980 2.880 2.980 30,358 +0.07(+2.41%)
Jan 26, 2026 2.950 2.950 2.875 2.910 40,360 -0.02(-0.68%)
Jan 23, 2026 2.930 2.940 2.890 2.930 8,591 +0.03(+1.03%)
Jan 22, 2026 2.870 2.900 2.860 2.900 7,070 +0.04(+1.40%)
Jan 21, 2026 2.860 2.881 2.850 2.860 12,602 +0.00(+0.00%)
Jan 20, 2026 2.890 2.915 2.845 2.860 34,675 -0.07(-2.39%)
Jan 16, 2026 2.930 2.960 2.900 2.930 19,963 +0.01(+0.34%)
Jan 15, 2026 2.910 2.940 2.900 2.920 48,732 +0.01(+0.34%)
Jan 14, 2026 2.920 2.920 2.880 2.910 27,232 +0.05(+1.75%)
Jan 13, 2026 2.890 2.890 2.860 2.860 7,166 -0.01(-0.35%)
Jan 12, 2026 2.920 2.925 2.810 2.870 42,383 -0.04(-1.37%)
Jan 09, 2026 2.840 2.910 2.750 2.910 65,167 +0.07(+2.46%)
Jan 08, 2026 2.780 2.840 2.770 2.840 9,823 +0.07(+2.71%)
Jan 07, 2026 2.770 2.800 2.730 2.765 57,662 -0.00(-0.18%)
Jan 06, 2026 2.820 2.820 2.770 2.770 25,655 -0.06(-2.12%)
Jan 05, 2026 2.790 2.840 2.770 2.830 25,756 +0.02(+0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.