NasdaqCM - Delayed Quote • USD
Crown Crafts, Inc. (CRWS)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | 2,600 |
| Apr 24, 2024 | 5.15 | 5.15 | 5.11 | 5.14 | 5.14 | 5,500 |
| Apr 23, 2024 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 6,500 |
| Apr 22, 2024 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 13,600 |
| Apr 19, 2024 | 5.03 | 5.07 | 4.97 | 5.02 | 5.02 | 14,300 |
| Apr 18, 2024 | 5.20 | 5.20 | 4.93 | 4.98 | 4.98 | 22,900 |
| Apr 17, 2024 | 5.27 | 5.27 | 5.09 | 5.09 | 5.09 | 19,500 |
| Apr 16, 2024 | 5.28 | 5.28 | 5.21 | 5.26 | 5.26 | 8,800 |
| Apr 15, 2024 | 5.28 | 5.38 | 5.28 | 5.29 | 5.29 | 8,100 |
| Apr 12, 2024 | 5.29 | 5.30 | 5.23 | 5.30 | 5.30 | 8,100 |
| Apr 11, 2024 | 5.28 | 5.28 | 5.20 | 5.25 | 5.25 | 7,800 |
| Apr 10, 2024 | 5.26 | 5.30 | 5.22 | 5.25 | 5.25 | 5,400 |
| Apr 9, 2024 | 5.39 | 5.39 | 5.26 | 5.28 | 5.28 | 5,600 |
| Apr 8, 2024 | 5.19 | 5.39 | 5.19 | 5.34 | 5.34 | 23,100 |
| Apr 5, 2024 | 5.23 | 5.30 | 5.20 | 5.23 | 5.23 | 47,400 |
| Apr 4, 2024 | 5.33 | 5.33 | 5.16 | 5.20 | 5.20 | 14,500 |
| Apr 3, 2024 | 5.37 | 5.38 | 5.26 | 5.28 | 5.28 | 13,700 |
| Apr 2, 2024 | 5.23 | 5.33 | 5.23 | 5.31 | 5.31 | 11,700 |
| Apr 1, 2024 | 5.10 | 5.34 | 5.10 | 5.33 | 5.33 | 22,100 |
| Mar 28, 2024 | 5.24 | 5.24 | 5.01 | 5.10 | 5.10 | 39,500 |
| Mar 27, 2024 | 5.37 | 5.51 | 5.18 | 5.19 | 5.19 | 32,500 |
| Mar 26, 2024 | 5.36 | 5.43 | 5.27 | 5.27 | 5.27 | 9,700 |
| Mar 25, 2024 | 5.55 | 5.55 | 5.41 | 5.41 | 5.41 | 8,900 |
| Mar 22, 2024 | 5.59 | 5.61 | 5.55 | 5.58 | 5.58 | 7,700 |
| Mar 21, 2024 | 5.44 | 5.60 | 5.44 | 5.58 | 5.58 | 14,500 |
| Mar 20, 2024 | 5.42 | 5.55 | 5.42 | 5.54 | 5.54 | 9,100 |
| Mar 19, 2024 | 5.32 | 5.45 | 5.32 | 5.40 | 5.40 | 11,600 |
| Mar 18, 2024 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | 10,400 |
| Mar 15, 2024 | 5.38 | 5.43 | 5.37 | 5.40 | 5.40 | 34,400 |
| Mar 14, 2024 | 0.08 Dividend | |||||
| Mar 14, 2024 | 5.41 | 5.41 | 5.30 | 5.38 | 5.38 | 15,300 |
| Mar 13, 2024 | 5.44 | 5.54 | 5.42 | 5.42 | 5.34 | 4,400 |
| Mar 12, 2024 | 5.52 | 5.52 | 5.40 | 5.40 | 5.32 | 5,600 |
| Mar 11, 2024 | 5.61 | 5.67 | 5.45 | 5.45 | 5.37 | 25,200 |
| Mar 8, 2024 | 5.67 | 5.67 | 5.60 | 5.60 | 5.52 | 3,400 |
| Mar 7, 2024 | 5.68 | 5.73 | 5.60 | 5.65 | 5.57 | 9,000 |
| Mar 6, 2024 | 5.75 | 5.77 | 5.65 | 5.65 | 5.57 | 7,400 |
| Mar 5, 2024 | 5.70 | 5.75 | 5.69 | 5.75 | 5.67 | 9,900 |
| Mar 4, 2024 | 5.77 | 5.79 | 5.68 | 5.70 | 5.62 | 18,900 |
| Mar 1, 2024 | 5.52 | 5.76 | 5.52 | 5.67 | 5.59 | 15,800 |
| Feb 29, 2024 | 5.44 | 5.50 | 5.42 | 5.50 | 5.42 | 38,100 |
| Feb 28, 2024 | 5.47 | 5.47 | 5.39 | 5.44 | 5.36 | 11,300 |
| Feb 27, 2024 | 5.43 | 5.47 | 5.40 | 5.47 | 5.39 | 20,600 |
| Feb 26, 2024 | 5.42 | 5.48 | 5.37 | 5.45 | 5.37 | 37,100 |
| Feb 23, 2024 | 5.58 | 5.58 | 5.41 | 5.41 | 5.33 | 11,100 |
| Feb 22, 2024 | 5.44 | 5.54 | 5.39 | 5.54 | 5.46 | 22,200 |
| Feb 21, 2024 | 5.50 | 5.50 | 5.36 | 5.41 | 5.33 | 8,600 |
| Feb 20, 2024 | 5.72 | 5.72 | 5.50 | 5.50 | 5.42 | 15,100 |
| Feb 16, 2024 | 5.90 | 5.90 | 5.58 | 5.72 | 5.64 | 13,500 |
| Feb 15, 2024 | 5.69 | 5.97 | 5.69 | 5.90 | 5.81 | 133,000 |
| Feb 14, 2024 | 5.38 | 5.74 | 5.34 | 5.70 | 5.62 | 129,400 |
| Feb 13, 2024 | 5.30 | 5.30 | 5.27 | 5.29 | 5.21 | 17,200 |
| Feb 12, 2024 | 5.27 | 5.30 | 5.25 | 5.29 | 5.21 | 15,600 |
| Feb 9, 2024 | 5.26 | 5.27 | 5.24 | 5.27 | 5.19 | 4,100 |
| Feb 8, 2024 | 5.24 | 5.26 | 5.24 | 5.24 | 5.16 | 4,800 |
| Feb 7, 2024 | 5.22 | 5.24 | 5.19 | 5.24 | 5.16 | 10,400 |
| Feb 6, 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.15 | 5,800 |
| Feb 5, 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.14 | 7,500 |
| Feb 2, 2024 | 5.24 | 5.24 | 5.21 | 5.24 | 5.16 | 8,300 |
| Feb 1, 2024 | 5.25 | 5.25 | 5.19 | 5.19 | 5.11 | 10,400 |
| Jan 31, 2024 | 5.28 | 5.33 | 5.23 | 5.23 | 5.15 | 17,300 |
| Jan 30, 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.21 | 12,600 |
| Jan 29, 2024 | 5.25 | 5.30 | 5.20 | 5.20 | 5.12 | 11,900 |
| Jan 26, 2024 | 5.30 | 5.34 | 5.21 | 5.25 | 5.17 | 19,500 |
| Jan 25, 2024 | 5.19 | 5.33 | 5.15 | 5.33 | 5.25 | 15,200 |
| Jan 24, 2024 | 5.00 | 5.38 | 5.00 | 5.18 | 5.10 | 101,800 |
| Jan 23, 2024 | 4.99 | 5.13 | 4.99 | 5.02 | 4.95 | 41,900 |
| Jan 22, 2024 | 4.98 | 4.99 | 4.93 | 4.97 | 4.90 | 5,800 |
| Jan 19, 2024 | 4.97 | 4.98 | 4.93 | 4.98 | 4.91 | 6,600 |
| Jan 18, 2024 | 4.96 | 5.00 | 4.96 | 4.97 | 4.90 | 4,700 |
| Jan 17, 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.89 | 5,700 |
| Jan 16, 2024 | 4.94 | 4.94 | 4.90 | 4.93 | 4.86 | 7,900 |
| Jan 12, 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.86 | 7,600 |
| Jan 11, 2024 | 4.94 | 4.96 | 4.90 | 4.90 | 4.83 | 13,100 |
| Jan 10, 2024 | 4.87 | 4.98 | 4.87 | 4.94 | 4.87 | 9,800 |
| Jan 9, 2024 | 4.90 | 4.94 | 4.85 | 4.91 | 4.84 | 10,200 |
| Jan 8, 2024 | 4.88 | 4.92 | 4.84 | 4.89 | 4.82 | 20,900 |
| Jan 5, 2024 | 4.94 | 4.97 | 4.86 | 4.87 | 4.80 | 13,000 |
| Jan 4, 2024 | 4.99 | 5.00 | 4.85 | 4.90 | 4.83 | 16,400 |
| Jan 3, 2024 | 4.97 | 5.00 | 4.96 | 4.99 | 4.92 | 11,200 |
| Jan 2, 2024 | 4.99 | 5.00 | 4.96 | 4.97 | 4.90 | 25,300 |
| Dec 29, 2023 | 4.90 | 4.96 | 4.86 | 4.96 | 4.89 | 24,600 |
| Dec 28, 2023 | 4.98 | 4.98 | 4.83 | 4.86 | 4.79 | 30,200 |
| Dec 27, 2023 | 4.94 | 4.99 | 4.94 | 4.98 | 4.91 | 25,300 |
| Dec 26, 2023 | 4.98 | 4.98 | 4.80 | 4.88 | 4.81 | 37,100 |
| Dec 22, 2023 | 4.99 | 5.00 | 4.95 | 5.00 | 4.93 | 20,400 |
| Dec 21, 2023 | 5.04 | 5.06 | 4.98 | 5.00 | 4.93 | 11,300 |
| Dec 20, 2023 | 5.05 | 5.15 | 4.93 | 5.06 | 4.99 | 68,700 |
| Dec 19, 2023 | 4.96 | 5.04 | 4.94 | 5.04 | 4.97 | 32,900 |
| Dec 18, 2023 | 4.98 | 5.00 | 4.92 | 4.97 | 4.90 | 13,400 |
| Dec 15, 2023 | 5.04 | 5.04 | 4.97 | 5.01 | 4.94 | 27,900 |
| Dec 14, 2023 | 0.08 Dividend | |||||
| Dec 14, 2023 | 5.04 | 5.12 | 4.95 | 5.00 | 4.93 | 38,700 |
| Dec 13, 2023 | 5.12 | 5.13 | 5.07 | 5.12 | 4.97 | 11,400 |
| Dec 12, 2023 | 5.08 | 5.14 | 5.08 | 5.13 | 4.98 | 18,300 |
| Dec 11, 2023 | 5.00 | 5.10 | 5.00 | 5.09 | 4.94 | 8,700 |
| Dec 8, 2023 | 4.84 | 5.16 | 4.84 | 5.08 | 4.93 | 31,000 |
| Dec 7, 2023 | 4.85 | 4.98 | 4.83 | 4.91 | 4.76 | 42,200 |
| Dec 6, 2023 | 5.04 | 5.05 | 4.70 | 5.00 | 4.85 | 35,600 |
| Dec 5, 2023 | 5.00 | 5.03 | 4.99 | 4.99 | 4.84 | 11,400 |
| Dec 4, 2023 | 4.98 | 5.02 | 4.97 | 5.00 | 4.85 | 24,700 |
| Dec 1, 2023 | 4.91 | 4.98 | 4.91 | 4.98 | 4.83 | 5,600 |
| Nov 30, 2023 | 4.86 | 4.94 | 4.84 | 4.91 | 4.76 | 10,300 |
| Nov 29, 2023 | 5.00 | 5.04 | 4.90 | 4.90 | 4.75 | 18,700 |
| Nov 28, 2023 | 4.95 | 4.98 | 4.89 | 4.96 | 4.81 | 11,100 |
| Nov 27, 2023 | 4.97 | 4.97 | 4.82 | 4.90 | 4.75 | 33,300 |
| Nov 24, 2023 | 4.88 | 4.95 | 4.87 | 4.92 | 4.77 | 13,900 |
| Nov 22, 2023 | 4.82 | 4.87 | 4.80 | 4.87 | 4.72 | 13,400 |
| Nov 21, 2023 | 4.70 | 4.81 | 4.70 | 4.81 | 4.66 | 18,000 |
| Nov 20, 2023 | 4.73 | 4.73 | 4.67 | 4.67 | 4.53 | 16,000 |
| Nov 17, 2023 | 4.77 | 4.77 | 4.63 | 4.73 | 4.59 | 25,400 |
| Nov 16, 2023 | 4.53 | 4.76 | 4.51 | 4.74 | 4.60 | 52,400 |
| Nov 15, 2023 | 4.55 | 4.79 | 4.53 | 4.63 | 4.49 | 111,300 |
| Nov 14, 2023 | 4.23 | 4.27 | 4.19 | 4.21 | 4.08 | 25,000 |
| Nov 13, 2023 | 4.16 | 4.23 | 4.16 | 4.17 | 4.04 | 6,900 |
| Nov 10, 2023 | 4.18 | 4.23 | 4.16 | 4.23 | 4.10 | 6,200 |
| Nov 9, 2023 | 4.26 | 4.26 | 4.19 | 4.20 | 4.07 | 7,700 |
| Nov 8, 2023 | 4.21 | 4.26 | 4.21 | 4.23 | 4.10 | 2,700 |
| Nov 7, 2023 | 4.20 | 4.26 | 4.20 | 4.20 | 4.07 | 25,000 |
| Nov 6, 2023 | 4.25 | 4.27 | 4.20 | 4.21 | 4.08 | 5,800 |
| Nov 3, 2023 | 4.23 | 4.26 | 4.20 | 4.20 | 4.07 | 21,400 |
| Nov 2, 2023 | 4.25 | 4.25 | 4.16 | 4.16 | 4.03 | 7,800 |
| Nov 1, 2023 | 4.16 | 4.20 | 4.16 | 4.20 | 4.07 | 2,500 |
| Oct 31, 2023 | 4.21 | 4.27 | 4.20 | 4.20 | 4.07 | 2,100 |
| Oct 30, 2023 | 4.11 | 4.23 | 4.11 | 4.23 | 4.10 | 3,400 |
| Oct 27, 2023 | 4.13 | 4.26 | 4.13 | 4.15 | 4.02 | 14,500 |
| Oct 26, 2023 | 4.22 | 4.29 | 4.18 | 4.20 | 4.07 | 24,900 |
| Oct 25, 2023 | 4.19 | 4.25 | 4.19 | 4.22 | 4.09 | 9,200 |
| Oct 24, 2023 | 4.29 | 4.29 | 4.23 | 4.25 | 4.12 | 16,700 |
| Oct 23, 2023 | 4.35 | 4.35 | 4.26 | 4.32 | 4.19 | 5,600 |
| Oct 20, 2023 | 4.35 | 4.38 | 4.29 | 4.29 | 4.16 | 13,000 |
| Oct 19, 2023 | 4.31 | 4.39 | 4.31 | 4.33 | 4.20 | 3,000 |
| Oct 18, 2023 | 4.33 | 4.40 | 4.30 | 4.30 | 4.17 | 9,400 |
| Oct 17, 2023 | 4.42 | 4.46 | 4.33 | 4.33 | 4.20 | 25,000 |
| Oct 16, 2023 | 4.53 | 4.66 | 4.42 | 4.42 | 4.29 | 26,700 |
| Oct 13, 2023 | 4.62 | 4.62 | 4.52 | 4.54 | 4.40 | 7,700 |
| Oct 12, 2023 | 4.64 | 4.64 | 4.55 | 4.58 | 4.44 | 4,700 |
| Oct 11, 2023 | 4.58 | 4.68 | 4.57 | 4.58 | 4.44 | 24,100 |
| Oct 10, 2023 | 4.66 | 4.78 | 4.54 | 4.54 | 4.40 | 12,900 |
| Oct 9, 2023 | 4.60 | 4.68 | 4.59 | 4.59 | 4.45 | 9,600 |
| Oct 6, 2023 | 4.61 | 4.61 | 4.54 | 4.60 | 4.46 | 7,800 |
| Oct 5, 2023 | 4.65 | 4.69 | 4.57 | 4.57 | 4.43 | 12,000 |
| Oct 4, 2023 | 4.64 | 4.71 | 4.61 | 4.62 | 4.48 | 4,600 |
| Oct 3, 2023 | 4.63 | 4.66 | 4.60 | 4.60 | 4.46 | 9,900 |
| Oct 2, 2023 | 4.77 | 4.77 | 4.61 | 4.70 | 4.56 | 12,400 |
| Sep 29, 2023 | 4.85 | 4.86 | 4.71 | 4.71 | 4.57 | 16,800 |
| Sep 28, 2023 | 4.80 | 4.86 | 4.80 | 4.83 | 4.68 | 1,800 |
| Sep 27, 2023 | 4.86 | 4.86 | 4.82 | 4.83 | 4.68 | 5,200 |
| Sep 26, 2023 | 4.86 | 4.91 | 4.84 | 4.87 | 4.72 | 1,900 |
| Sep 25, 2023 | 4.95 | 4.95 | 4.88 | 4.89 | 4.74 | 2,800 |
| Sep 22, 2023 | 4.95 | 4.96 | 4.91 | 4.94 | 4.79 | 4,100 |
| Sep 21, 2023 | 5.00 | 5.00 | 4.92 | 4.96 | 4.81 | 4,500 |
| Sep 20, 2023 | 5.01 | 5.01 | 4.93 | 4.93 | 4.78 | 2,500 |
| Sep 19, 2023 | 5.00 | 5.00 | 4.92 | 5.00 | 4.85 | 16,700 |
| Sep 18, 2023 | 5.00 | 5.02 | 4.95 | 5.02 | 4.87 | 5,900 |
| Sep 15, 2023 | 4.94 | 5.01 | 4.87 | 5.01 | 4.86 | 51,000 |
| Sep 14, 2023 | 0.08 Dividend | |||||
| Sep 14, 2023 | 4.92 | 5.00 | 4.85 | 4.98 | 4.83 | 7,300 |
| Sep 13, 2023 | 4.87 | 4.96 | 4.87 | 4.94 | 4.71 | 8,500 |
| Sep 12, 2023 | 4.92 | 4.98 | 4.90 | 4.90 | 4.68 | 7,700 |
| Sep 11, 2023 | 4.88 | 4.96 | 4.88 | 4.90 | 4.68 | 5,700 |
| Sep 8, 2023 | 4.90 | 4.97 | 4.86 | 4.89 | 4.67 | 10,800 |
| Sep 7, 2023 | 4.96 | 4.99 | 4.92 | 4.94 | 4.71 | 4,500 |
| Sep 6, 2023 | 4.99 | 5.00 | 4.91 | 4.94 | 4.71 | 6,300 |
| Sep 5, 2023 | 5.02 | 5.02 | 4.97 | 4.99 | 4.76 | 3,700 |
| Sep 1, 2023 | 5.00 | 5.04 | 4.96 | 4.97 | 4.74 | 6,200 |
| Aug 31, 2023 | 5.01 | 5.01 | 4.96 | 4.96 | 4.73 | 3,200 |
| Aug 30, 2023 | 5.02 | 5.03 | 5.01 | 5.01 | 4.78 | 12,700 |
| Aug 29, 2023 | 4.92 | 5.01 | 4.92 | 5.00 | 4.77 | 1,100 |
| Aug 28, 2023 | 4.98 | 5.01 | 4.82 | 4.97 | 4.74 | 28,900 |
| Aug 25, 2023 | 4.95 | 4.99 | 4.90 | 4.99 | 4.76 | 18,100 |
| Aug 24, 2023 | 4.95 | 5.00 | 4.95 | 4.99 | 4.76 | 2,500 |
| Aug 23, 2023 | 4.96 | 5.00 | 4.93 | 4.94 | 4.71 | 4,500 |
| Aug 22, 2023 | 5.00 | 5.00 | 4.93 | 4.98 | 4.75 | 7,200 |
| Aug 21, 2023 | 4.93 | 5.00 | 4.93 | 4.96 | 4.73 | 7,800 |
| Aug 18, 2023 | 5.05 | 5.05 | 4.88 | 4.92 | 4.69 | 8,200 |
| Aug 17, 2023 | 4.88 | 5.05 | 4.82 | 5.00 | 4.77 | 66,500 |
| Aug 16, 2023 | 4.85 | 4.89 | 4.82 | 4.82 | 4.60 | 15,700 |
| Aug 15, 2023 | 4.82 | 4.94 | 4.82 | 4.85 | 4.63 | 8,000 |
| Aug 14, 2023 | 4.83 | 4.83 | 4.72 | 4.77 | 4.55 | 24,100 |
| Aug 11, 2023 | 4.80 | 4.89 | 4.76 | 4.78 | 4.56 | 22,900 |
| Aug 10, 2023 | 4.95 | 4.95 | 4.81 | 4.82 | 4.60 | 28,000 |
| Aug 9, 2023 | 4.92 | 4.93 | 4.87 | 4.89 | 4.67 | 10,100 |
| Aug 8, 2023 | 4.99 | 4.99 | 4.92 | 4.92 | 4.69 | 21,200 |
| Aug 7, 2023 | 4.93 | 4.99 | 4.93 | 4.96 | 4.73 | 4,000 |
| Aug 4, 2023 | 4.94 | 4.98 | 4.94 | 4.98 | 4.75 | 6,400 |
| Aug 3, 2023 | 4.99 | 5.01 | 4.87 | 4.92 | 4.69 | 22,200 |
| Aug 2, 2023 | 5.05 | 5.05 | 4.98 | 4.99 | 4.76 | 10,600 |
| Aug 1, 2023 | 5.02 | 5.05 | 5.02 | 5.04 | 4.81 | 6,000 |
| Jul 31, 2023 | 5.04 | 5.05 | 5.00 | 5.02 | 4.79 | 15,300 |
| Jul 28, 2023 | 5.01 | 5.08 | 5.01 | 5.03 | 4.80 | 8,600 |
| Jul 27, 2023 | 5.01 | 5.05 | 5.01 | 5.03 | 4.80 | 7,900 |
| Jul 26, 2023 | 4.99 | 5.05 | 4.99 | 5.05 | 4.82 | 6,100 |
| Jul 25, 2023 | 4.98 | 5.02 | 4.98 | 4.99 | 4.76 | 2,400 |
| Jul 24, 2023 | 5.00 | 5.02 | 4.98 | 5.00 | 4.77 | 19,000 |
| Jul 21, 2023 | 5.05 | 5.05 | 5.03 | 5.03 | 4.80 | 7,700 |
| Jul 20, 2023 | 5.00 | 5.02 | 4.98 | 5.02 | 4.79 | 20,600 |
| Jul 19, 2023 | 5.00 | 5.05 | 5.00 | 5.04 | 4.81 | 3,900 |
| Jul 18, 2023 | 5.05 | 5.07 | 5.03 | 5.05 | 4.82 | 8,300 |
| Jul 17, 2023 | 4.98 | 5.09 | 4.98 | 5.04 | 4.81 | 10,400 |
| Jul 14, 2023 | 5.07 | 5.09 | 4.99 | 4.99 | 4.76 | 5,100 |
| Jul 13, 2023 | 5.09 | 5.14 | 5.05 | 5.06 | 4.83 | 13,600 |
| Jul 12, 2023 | 5.06 | 5.07 | 5.02 | 5.03 | 4.80 | 13,100 |
| Jul 11, 2023 | 4.96 | 5.03 | 4.96 | 5.00 | 4.77 | 3,400 |
| Jul 10, 2023 | 4.93 | 5.08 | 4.92 | 4.95 | 4.72 | 58,900 |
| Jul 7, 2023 | 4.97 | 5.01 | 4.92 | 4.93 | 4.70 | 13,900 |
| Jul 6, 2023 | 4.97 | 4.98 | 4.93 | 4.94 | 4.71 | 7,900 |
| Jul 5, 2023 | 5.00 | 5.02 | 4.96 | 4.96 | 4.73 | 15,400 |
| Jul 3, 2023 | 4.96 | 5.00 | 4.95 | 5.00 | 4.77 | 16,700 |
| Jun 30, 2023 | 5.02 | 5.02 | 4.96 | 5.01 | 4.78 | 7,700 |
| Jun 29, 2023 | 4.96 | 5.06 | 4.96 | 5.02 | 4.79 | 21,100 |
| Jun 28, 2023 | 5.03 | 5.09 | 4.97 | 4.98 | 4.75 | 32,100 |
| Jun 27, 2023 | 5.06 | 5.13 | 5.00 | 5.00 | 4.77 | 60,800 |
| Jun 26, 2023 | 5.17 | 5.19 | 5.07 | 5.09 | 4.86 | 17,900 |
| Jun 23, 2023 | 5.14 | 5.18 | 5.08 | 5.16 | 4.92 | 24,100 |
| Jun 22, 2023 | 5.07 | 5.20 | 5.06 | 5.09 | 4.86 | 36,200 |
| Jun 21, 2023 | 5.40 | 5.49 | 5.26 | 5.26 | 5.02 | 13,800 |
| Jun 20, 2023 | 5.53 | 5.53 | 5.32 | 5.39 | 5.14 | 12,700 |
| Jun 16, 2023 | 5.25 | 5.56 | 5.13 | 5.56 | 5.31 | 38,600 |
| Jun 15, 2023 | 0.08 Dividend | |||||
| Jun 15, 2023 | 5.20 | 5.25 | 5.16 | 5.17 | 4.93 | 12,900 |
| Jun 14, 2023 | 5.17 | 5.24 | 5.15 | 5.21 | 4.89 | 23,300 |
| Jun 13, 2023 | 5.20 | 5.21 | 5.17 | 5.17 | 4.86 | 13,500 |
| Jun 12, 2023 | 5.17 | 5.21 | 5.16 | 5.20 | 4.89 | 15,700 |
| Jun 9, 2023 | 5.19 | 5.19 | 5.16 | 5.16 | 4.85 | 7,300 |
| Jun 8, 2023 | 5.15 | 5.20 | 5.15 | 5.17 | 4.86 | 5,100 |
| Jun 7, 2023 | 5.18 | 5.20 | 5.10 | 5.15 | 4.84 | 12,800 |
| Jun 6, 2023 | 5.16 | 5.17 | 5.11 | 5.13 | 4.82 | 9,500 |
| Jun 5, 2023 | 5.20 | 5.20 | 5.11 | 5.18 | 4.87 | 3,600 |
| Jun 2, 2023 | 5.12 | 5.21 | 5.10 | 5.16 | 4.85 | 10,500 |
| Jun 1, 2023 | 5.16 | 5.17 | 5.10 | 5.17 | 4.86 | 15,600 |
| May 31, 2023 | 5.18 | 5.21 | 5.12 | 5.15 | 4.84 | 4,700 |
| May 30, 2023 | 5.14 | 5.41 | 5.14 | 5.14 | 4.83 | 29,300 |
| May 26, 2023 | 5.12 | 5.19 | 5.12 | 5.16 | 4.85 | 18,000 |
| May 25, 2023 | 5.15 | 5.15 | 5.11 | 5.11 | 4.80 | 3,000 |
| May 24, 2023 | 5.23 | 5.23 | 5.16 | 5.18 | 4.87 | 12,000 |
| May 23, 2023 | 5.22 | 5.24 | 5.11 | 5.14 | 4.83 | 9,700 |
| May 22, 2023 | 5.30 | 5.41 | 5.06 | 5.15 | 4.84 | 23,500 |
| May 19, 2023 | 5.23 | 5.23 | 5.06 | 5.07 | 4.76 | 8,800 |
| May 18, 2023 | 5.25 | 5.27 | 5.22 | 5.25 | 4.93 | 4,700 |
| May 17, 2023 | 5.40 | 5.40 | 5.14 | 5.27 | 4.95 | 2,500 |
| May 16, 2023 | 5.21 | 5.24 | 5.11 | 5.11 | 4.80 | 4,300 |
| May 15, 2023 | 5.11 | 5.15 | 5.06 | 5.11 | 4.80 | 24,000 |
| May 12, 2023 | 5.15 | 5.26 | 5.12 | 5.13 | 4.82 | 11,500 |
| May 11, 2023 | 5.32 | 5.32 | 5.15 | 5.17 | 4.86 | 15,400 |
| May 10, 2023 | 5.28 | 5.31 | 5.20 | 5.22 | 4.90 | 7,600 |
| May 9, 2023 | 5.21 | 5.28 | 5.21 | 5.28 | 4.96 | 1,700 |
| May 8, 2023 | 5.23 | 5.33 | 5.23 | 5.24 | 4.92 | 14,600 |
| May 5, 2023 | 5.29 | 5.45 | 5.28 | 5.31 | 4.99 | 3,700 |
| May 4, 2023 | 5.40 | 5.40 | 5.25 | 5.25 | 4.93 | 14,100 |
| May 3, 2023 | 5.45 | 5.51 | 5.33 | 5.33 | 5.01 | 6,200 |
| May 2, 2023 | 5.51 | 5.52 | 5.40 | 5.46 | 5.13 | 2,500 |
| May 1, 2023 | 5.57 | 5.57 | 5.46 | 5.48 | 5.15 | 4,700 |
| Apr 28, 2023 | 5.55 | 5.64 | 5.44 | 5.64 | 5.30 | 1,800 |
| Apr 27, 2023 | 5.55 | 5.58 | 5.32 | 5.57 | 5.23 | 20,900 |
| Apr 26, 2023 | 5.57 | 5.62 | 5.55 | 5.59 | 5.25 | 8,300 |
Related Tickers
LUVU Luvu Brands, Inc.
0.0724
0.00%
1999.HK Man Wah Holdings Limited
5.600
+3.13%
ULTP.L Ultimate Products Plc
175.00
+1.45%
ETD Ethan Allen Interiors Inc.
29.06
-13.02%
HBB Hamilton Beach Brands Holding Company
21.21
-2.88%
EFOI Energy Focus, Inc.
1.5001
-1.31%
HOFT Hooker Furnishings Corporation
17.29
-3.94%
LZB La-Z-Boy Incorporated
33.15
-2.61%
VIRC Virco Mfg. Corporation
11.00
+3.00%
COOK Traeger, Inc.
2.1100
0.00%