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)

2.610 +0.030 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 18, 2025 2.590 2.670 2.590 2.610 20,511 +0.03(+1.16%)
Dec 17, 2025 2.570 2.620 2.560 2.580 40,557 +0.00(+0.00%)
Dec 16, 2025 2.581 2.670 2.540 2.580 107,772 -0.02(-0.77%)
Dec 15, 2025 2.630 2.750 2.570 2.600 66,487 -0.02(-0.76%)
Dec 12, 2025 2.730 2.824 2.590 2.620 130,711 -0.21(-7.42%)
Dec 11, 2025 2.760 2.840 2.760 2.830 38,781 +0.07(+2.54%)
Dec 10, 2025 2.740 2.780 2.720 2.760 122,111 +0.01(+0.36%)
Dec 09, 2025 2.760 2.790 2.750 2.750 29,243 +0.00(+0.00%)
Dec 08, 2025 2.750 2.760 2.700 2.750 72,614 +0.01(+0.36%)
Dec 05, 2025 2.780 2.810 2.740 2.740 96,767 -0.01(-0.36%)
Dec 04, 2025 2.750 2.771 2.710 2.750 65,516 +0.02(+0.73%)
Dec 03, 2025 2.740 2.790 2.700 2.730 98,741 -0.01(-0.36%)
Dec 02, 2025 2.750 2.780 2.740 2.740 72,502 -0.01(-0.36%)
Dec 01, 2025 2.730 2.800 2.730 2.750 79,288 +0.02(+0.73%)
Nov 28, 2025 2.760 2.793 2.680 2.730 72,644 -0.01(-0.36%)
Nov 26, 2025 2.760 2.800 2.740 2.740 94,704 -0.01(-0.36%)
Nov 25, 2025 2.740 2.772 2.680 2.750 114,911 +0.02(+0.73%)
Nov 24, 2025 2.730 2.810 2.730 2.730 99,982 +0.00(+0.00%)
Nov 21, 2025 2.620 2.750 2.620 2.730 46,900 +0.10(+3.80%)
Nov 20, 2025 2.700 2.750 2.620 2.630 71,607 -0.07(-2.59%)
Nov 19, 2025 2.700 2.780 2.700 2.700 54,184 -0.02(-0.74%)
Nov 18, 2025 2.740 2.785 2.710 2.720 78,142 -0.01(-0.37%)
Nov 17, 2025 2.830 2.850 2.730 2.730 172,810 -0.05(-1.80%)
Nov 14, 2025 2.690 2.860 2.690 2.780 74,987 +0.02(+0.91%)
Nov 13, 2025 2.800 2.820 2.725 2.755 58,831 -0.02(-0.54%)
Nov 12, 2025 2.900 2.900 2.620 2.770 523,764 +0.14(+5.32%)
Nov 11, 2025 2.600 2.659 2.590 2.630 13,124 -0.02(-0.94%)
Nov 10, 2025 2.760 2.770 2.350 2.655 229,864 -0.12(-4.15%)
Nov 07, 2025 2.770 2.790 2.750 2.770 25,237 -0.01(-0.36%)
Nov 06, 2025 2.840 2.870 2.770 2.780 63,237 -0.07(-2.46%)
Nov 05, 2025 2.800 2.855 2.800 2.850 14,881 +0.03(+1.06%)
Nov 04, 2025 2.840 2.865 2.820 2.820 23,560 -0.06(-2.08%)
Nov 03, 2025 2.900 2.900 2.840 2.880 53,421 +0.00(+0.17%)
Oct 31, 2025 2.880 2.900 2.845 2.875 46,146 -0.00(-0.17%)
Oct 30, 2025 2.900 2.900 2.860 2.880 50,502 -0.03(-1.03%)
Oct 29, 2025 2.890 2.910 2.880 2.910 26,529 +0.00(+0.00%)
Oct 28, 2025 2.930 2.960 2.900 2.910 10,349 -0.02(-0.68%)
Oct 27, 2025 2.940 2.950 2.920 2.930 13,591 +0.00(+0.00%)
Oct 24, 2025 2.900 2.940 2.860 2.930 39,553 +0.04(+1.21%)
Oct 23, 2025 2.890 2.900 2.870 2.895 8,220 +0.02(+0.52%)
Oct 22, 2025 2.910 2.910 2.850 2.880 9,448 +0.00(+0.17%)
Oct 21, 2025 2.830 2.890 2.830 2.875 21,241 +0.00(+0.17%)
Oct 20, 2025 2.820 2.890 2.810 2.870 60,767 +0.02(+0.88%)
Oct 17, 2025 2.850 2.860 2.820 2.845 8,228 +0.00(+0.00%)
Oct 16, 2025 2.880 2.900 2.833 2.845 46,257 -0.04(-1.56%)
Oct 15, 2025 2.890 2.900 2.875 2.890 24,650 +0.00(+0.00%)
Oct 14, 2025 2.870 2.900 2.850 2.890 39,131 +0.04(+1.40%)
Oct 13, 2025 2.880 2.890 2.830 2.850 35,605 -0.00(-0.02%)
Oct 10, 2025 2.930 2.930 2.850 2.851 20,085 -0.03(-1.02%)
Oct 09, 2025 2.870 2.891 2.870 2.880 9,493 -0.03(-1.03%)
Oct 08, 2025 2.906 2.910 2.880 2.910 7,196 +0.03(+1.04%)
Oct 07, 2025 2.940 2.950 2.880 2.880 13,065 -0.07(-2.37%)
Oct 06, 2025 2.980 2.980 2.920 2.950 11,397 -0.03(-1.01%)
Oct 03, 2025 2.950 2.980 2.915 2.980 25,409 +0.01(+0.34%)
Oct 02, 2025 2.950 2.990 2.940 2.970 24,878 +0.01(+0.44%)
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.