Crown Crafts, Inc. - Price History
Monthly price history for CRWS (Crown Crafts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.10 | $5.10 |
| March 2024 | $5.10 | $5.10 |
| February 2024 | $5.42 | $5.50 |
| January 2024 | $5.15 | $5.23 |
| December 2023 | $4.89 | $4.96 |
| November 2023 | $4.76 | $4.91 |
| October 2023 | $4.07 | $4.20 |
| September 2023 | $4.57 | $4.71 |
| August 2023 | $4.73 | $4.96 |
| July 2023 | $4.79 | $5.02 |
| June 2023 | $4.78 | $5.01 |
| May 2023 | $4.84 | $5.15 |
| April 2023 | $5.29 | $5.64 |
| March 2023 | $5.41 | $5.76 |
| February 2023 | $5.23 | $5.65 |
| January 2023 | $5.38 | $5.81 |
| December 2022 | $4.95 | $5.34 |
| November 2022 | $5.38 | $5.89 |
| October 2022 | $5.28 | $5.78 |
| September 2022 | $5.28 | $5.78 |
| August 2022 | $5.53 | $6.14 |
| July 2022 | $5.88 | $6.52 |
| June 2022 | $5.64 | $6.26 |
| May 2022 | $5.50 | $6.18 |
| April 2022 | $5.57 | $6.26 |
| March 2022 | $5.79 | $6.51 |
| February 2022 | $5.90 | $6.72 |
| January 2022 | $6.06 | $6.90 |
| December 2021 | $6.40 | $7.28 |
| November 2021 | $6.60 | $7.60 |
| October 2021 | $6.43 | $7.40 |
| September 2021 | $6.43 | $7.40 |
| August 2021 | $6.44 | $7.49 |
| July 2021 | $6.29 | $7.32 |
| June 2021 | $6.39 | $7.43 |
| May 2021 | $6.60 | $7.75 |
| April 2021 | $6.56 | $7.70 |
| March 2021 | $6.58 | $7.73 |
| February 2021 | $6.44 | $7.63 |
| January 2021 | $6.42 | $7.61 |
| December 2020 | $6.08 | $7.20 |
| November 2020 | $6.46 | $7.73 |
| October 2020 | $4.82 | $5.77 |
| September 2020 | $4.72 | $5.65 |
| August 2020 | $4.93 | $5.98 |
| July 2020 | $3.87 | $4.69 |
| June 2020 | $4.05 | $4.91 |
| May 2020 | $4.04 | $4.90 |
| April 2020 | $4.10 | $4.97 |
| March 2020 | $3.94 | $4.78 |
| February 2020 | $4.96 | $6.10 |
| January 2020 | $5.17 | $6.35 |
| December 2019 | $5 | $6.15 |
| November 2019 | $5.40 | $6.72 |
| October 2019 | $4.96 | $6.17 |
| September 2019 | $5.02 | $6.25 |
| August 2019 | $4.25 | $5.36 |
| July 2019 | $3.65 | $4.60 |
| June 2019 | $3.73 | $4.70 |
| May 2019 | $3.93 | $5.03 |
| April 2019 | $4.06 | $5.20 |
| March 2019 | $4.03 | $5.16 |
| February 2019 | $4.20 | $5.45 |
| January 2019 | $4.51 | $5.84 |
| December 2018 | $4.16 | $5.40 |
| November 2018 | $4.40 | $5.78 |
| October 2018 | $4 | $5.26 |
| September 2018 | $4.34 | $5.70 |
| August 2018 | $4.40 | $5.85 |
| July 2018 | $3.99 | $5.30 |
| June 2018 | $4.29 | $5.70 |
| May 2018 | $4.31 | $5.80 |
| April 2018 | $4.39 | $5.90 |
| March 2018 | $4.39 | $5.90 |
| February 2018 | $4.78 | $6.50 |
| January 2018 | $5.22 | $7.10 |
| December 2017 | $4.74 | $6.45 |
| November 2017 | $4.69 | $6.45 |
| October 2017 | $4.42 | $6.08 |
| September 2017 | $4.73 | $6.50 |
| August 2017 | $4.78 | $6.65 |
| July 2017 | $3.88 | $5.40 |
| June 2017 | $5 | $6.95 |
| May 2017 | $5.38 | $7.55 |
| April 2017 | $5.56 | $7.80 |
| March 2017 | $5.86 | $8.22 |
| February 2017 | $5.58 | $7.90 |
| January 2017 | $5.40 | $7.65 |
| December 2016 | $5.48 | $7.75 |
| November 2016 | $5.26 | $7.90 |
| October 2016 | $6.43 | $9.65 |
| September 2016 | $6.80 | $10.20 |
| August 2016 | $6.64 | $10.03 |
| July 2016 | $6.70 | $10.12 |
| June 2016 | $6.26 | $9.46 |
| May 2016 | $6.19 | $9.42 |
| April 2016 | $6.03 | $9.18 |
| March 2016 | $6.07 | $9.25 |
| February 2016 | $5.34 | $8.44 |
| January 2016 | $5.38 | $8.50 |
| December 2015 | $5.37 | $8.49 |
| November 2015 | $5.55 | $8.85 |
| October 2015 | $5.24 | $8.36 |
| September 2015 | $5.14 | $8.20 |
| August 2015 | $5.01 | $8.08 |
| July 2015 | $5 | $8.05 |
| June 2015 | $4.96 | $8 |
| May 2015 | $4.93 | $8.02 |
| April 2015 | $4.93 | $8.02 |
| March 2015 | $4.76 | $7.74 |
| February 2015 | $5.11 | $8.40 |
| January 2015 | $4.83 | $7.93 |
| December 2014 | $4.73 | $7.77 |
| November 2014 | $4.37 | $7.26 |
| October 2014 | $4.31 | $7.17 |
| September 2014 | $4.48 | $7.45 |
| August 2014 | $4.71 | $7.91 |
| July 2014 | $4.62 | $7.75 |
| June 2014 | $4.64 | $7.79 |
| May 2014 | $4.92 | $8.34 |
| April 2014 | $5.03 | $8.53 |
| March 2014 | $4.70 | $7.96 |
| February 2014 | $5.38 | $9.20 |
| January 2014 | $4.68 | $8 |
| December 2013 | $4.54 | $7.77 |
| November 2013 | $4.63 | $8 |
| October 2013 | $4.34 | $7.50 |
| September 2013 | $4.17 | $7.22 |
| August 2013 | $4.11 | $7.18 |
| July 2013 | $3.83 | $6.69 |
| June 2013 | $3.52 | $6.15 |
| May 2013 | $3.36 | $5.95 |
| April 2013 | $3.36 | $5.95 |
| March 2013 | $3.39 | $6 |
| February 2013 | $3.23 | $5.80 |
| January 2013 | $2.89 | $5.19 |
| December 2012 | $2.79 | $5 |
| November 2012 | $2.93 | $5.82 |
| October 2012 | $2.96 | $5.89 |
| September 2012 | $3.11 | $6.19 |
| August 2012 | $2.83 | $5.70 |
| July 2012 | $2.74 | $5.51 |
| June 2012 | $2.75 | $5.54 |
| May 2012 | $2.66 | $5.43 |
| April 2012 | $2.76 | $5.64 |
| March 2012 | $2.62 | $5.35 |
| February 2012 | $2.06 | $4.25 |
| January 2012 | $1.90 | $3.92 |
| December 2011 | $1.60 | $3.29 |
| November 2011 | $1.73 | $3.60 |
| October 2011 | $1.69 | $3.51 |
| September 2011 | $1.76 | $3.66 |
| August 2011 | $1.99 | $4.15 |
| July 2011 | $2.31 | $4.84 |
| June 2011 | $2.32 | $4.85 |
| May 2011 | $2.35 | $4.93 |
| April 2011 | $2.28 | $4.79 |
| March 2011 | $2.30 | $4.84 |
| February 2011 | $2.38 | $5.02 |
| January 2011 | $2.26 | $4.76 |
| December 2010 | $2.44 | $5.15 |
| November 2010 | $2.38 | $5.04 |
| October 2010 | $2.60 | $5.51 |
| September 2010 | $2.27 | $4.81 |
| August 2010 | $2.11 | $4.49 |
| July 2010 | $2.02 | $4.30 |
| June 2010 | $1.93 | $4.11 |
| May 2010 | $1.84 | $3.92 |
| April 2010 | $1.86 | $3.98 |
| March 2010 | $1.48 | $3.15 |
| February 2010 | $1.51 | $3.23 |
| January 2010 | $1.20 | $2.58 |
| December 2009 | $1.19 | $2.56 |
| November 2009 | $1.40 | $3 |
| October 2009 | $1.37 | $2.93 |
| September 2009 | $1.28 | $2.75 |
| August 2009 | $1.31 | $2.80 |
| July 2009 | $1.38 | $2.96 |
| June 2009 | $1.35 | $2.90 |
| May 2009 | $1 | $2.14 |
| April 2009 | $0.94 | $2.01 |
| March 2009 | $0.89 | $1.91 |
| February 2009 | $1.05 | $2.25 |
| January 2009 | $0.98 | $2.11 |
| December 2008 | $0.99 | $2.12 |
| November 2008 | $1.06 | $2.28 |
| October 2008 | $1.24 | $2.66 |
| September 2008 | $1.56 | $3.35 |
| August 2008 | $1.73 | $3.70 |
| July 2008 | $1.68 | $3.60 |
| June 2008 | $1.69 | $3.62 |
| May 2008 | $1.77 | $3.80 |
| April 2008 | $1.60 | $3.44 |
| March 2008 | $1.64 | $3.52 |
| February 2008 | $1.74 | $3.72 |
| January 2008 | $1.69 | $3.63 |
| December 2007 | $1.67 | $3.57 |
| November 2007 | $1.79 | $3.84 |
| October 2007 | $1.86 | $3.98 |
| September 2007 | $1.94 | $4.16 |
| August 2007 | $1.83 | $3.92 |
| July 2007 | $2.03 | $4.34 |
| June 2007 | $2.04 | $4.37 |
| May 2007 | $2.02 | $4.32 |
| April 2007 | $2.05 | $4.40 |
| March 2007 | $2.24 | $4.80 |
| February 2007 | $1.75 | $3.75 |
| January 2007 | $2.38 | $5.10 |
| December 2006 | $1.98 | $4.25 |
| November 2006 | $1.76 | $3.78 |
| October 2006 | $1.59 | $3.40 |
| September 2006 | $1.44 | $3.08 |
| August 2006 | $1.40 | $3 |
| July 2006 | $1.08 | $2.31 |
| June 2006 | $0.30 | $0.65 |
| May 2006 | $0.27 | $0.58 |
| April 2006 | $0.27 | $0.57 |
| March 2006 | $0.30 | $0.64 |
| February 2006 | $0.30 | $0.64 |
| January 2006 | $0.26 | $0.55 |
| December 2005 | $0.33 | $0.70 |
| November 2005 | $0.28 | $0.61 |
| October 2005 | $0.22 | $0.47 |
| September 2005 | $0.24 | $0.51 |
| August 2005 | $0.25 | $0.53 |
| July 2005 | $0.24 | $0.51 |
| June 2005 | $0.22 | $0.46 |
| May 2005 | $0.24 | $0.51 |
| April 2005 | $0.25 | $0.54 |
| March 2005 | $0.24 | $0.52 |
| February 2005 | $0.29 | $0.63 |
| January 2005 | $0.27 | $0.57 |
| December 2004 | $0.26 | $0.55 |
| November 2004 | $0.24 | $0.51 |
| October 2004 | $0.25 | $0.54 |
| September 2004 | $0.24 | $0.52 |
| August 2004 | $0.25 | $0.53 |
| July 2004 | $0.31 | $0.66 |
| June 2004 | $0.36 | $0.78 |
| May 2004 | $0.24 | $0.52 |
| April 2004 | $0.31 | $0.67 |
| March 2004 | $0.25 | $0.53 |
| February 2004 | $0.28 | $0.60 |
| January 2004 | $0.34 | $0.72 |
| December 2003 | $0.23 | $0.50 |
| November 2003 | $0.24 | $0.52 |
| October 2003 | $0.29 | $0.62 |
| September 2003 | $0.33 | $0.70 |
| August 2003 | $0.34 | $0.73 |
| July 2003 | $0.31 | $0.67 |
| June 2003 | $0.33 | $0.71 |
| May 2003 | $0.32 | $0.68 |
| April 2003 | $0.26 | $0.55 |
| March 2003 | $0.22 | $0.46 |
| February 2003 | $0.23 | $0.49 |
| January 2003 | $0.26 | $0.55 |
| December 2002 | $0.22 | $0.46 |
| November 2002 | $0.24 | $0.51 |
| October 2002 | $0.22 | $0.46 |
| September 2002 | $0.26 | $0.56 |
| August 2002 | $0.28 | $0.61 |
| July 2002 | $0.42 | $0.90 |
| June 2002 | $0.30 | $0.65 |
| May 2002 | $0.35 | $0.75 |
| April 2002 | $0.27 | $0.57 |
| March 2002 | $0.21 | $0.45 |
| February 2002 | $0.22 | $0.46 |
| January 2002 | $0.22 | $0.47 |
| December 2001 | $0.19 | $0.40 |
| November 2001 | $0.16 | $0.35 |
| October 2001 | $0.14 | $0.31 |
| August 2001 | $0.31 | $0.67 |
| July 2001 | $0.06 | $0.12 |
| June 2001 | $0.12 | $0.26 |
| May 2001 | $0.13 | $0.27 |
| April 2001 | $0.05 | $0.11 |
| March 2001 | $0.18 | $0.39 |
| February 2001 | $0.22 | $0.47 |
| January 2001 | $0.21 | $0.45 |
| December 2000 | $0.13 | $0.28 |
| November 2000 | $0.16 | $0.34 |
| October 2000 | $0.50 | $1.06 |
| September 2000 | $0.50 | $1.06 |
| August 2000 | $0.23 | $0.50 |
| July 2000 | $0.29 | $0.62 |
| June 2000 | $0.52 | $1.12 |
| May 2000 | $0.67 | $1.44 |
| April 2000 | $0.99 | $2.12 |
| March 2000 | $0.61 | $1.31 |
| February 2000 | $0.76 | $1.62 |
| January 2000 | $1.17 | $2.50 |
| December 1999 | $1.34 | $2.88 |
| November 1999 | $1.21 | $2.62 |
| October 1999 | $1.41 | $3.06 |
| September 1999 | $1.38 | $3 |
| August 1999 | $1.71 | $3.75 |
| July 1999 | $2.06 | $4.50 |
| June 1999 | $2 | $4.38 |
| May 1999 | $2.27 | $5 |
| April 1999 | $2.61 | $5.75 |
| March 1999 | $2.27 | $5 |
| February 1999 | $2.80 | $6.19 |
| January 1999 | $2.94 | $6.50 |
| December 1998 | $2.80 | $6.19 |
| November 1998 | $2.78 | $6.19 |
| October 1998 | $2.53 | $5.62 |
| September 1998 | $3.57 | $7.94 |
| August 1998 | $3.42 | $7.62 |
| July 1998 | $4.59 | $10.25 |
| June 1998 | $6.89 | $15.38 |
| May 1998 | $6.32 | $14.12 |
| April 1998 | $9.89 | $22.12 |
| March 1998 | $9.36 | $20.94 |
| February 1998 | $9.46 | $21.19 |
| January 1998 | $7.81 | $17.50 |
| December 1997 | $6.98 | $15.62 |
| November 1997 | $7.23 | $16.25 |
| October 1997 | $6.64 | $14.94 |
| September 1997 | $6.45 | $14.50 |
| August 1997 | $5.58 | $12.62 |
| July 1997 | $5 | $11.31 |
| June 1997 | $4.64 | $10.50 |
| May 1997 | $4.57 | $10.38 |
| April 1997 | $4.90 | $11.12 |
| March 1997 | $5.07 | $11.50 |
| February 1997 | $5.11 | $11.62 |
| January 1997 | $4.73 | $10.75 |
| December 1996 | $4.40 | $10 |
| November 1996 | $4.05 | $9.25 |
| October 1996 | $4.22 | $9.62 |
| September 1996 | $4.16 | $9.50 |
| August 1996 | $3.78 | $8.62 |
| July 1996 | $3.71 | $8.50 |
| June 1996 | $4.48 | $10.25 |
| May 1996 | $4.57 | $10.50 |
| April 1996 | $4.41 | $10.12 |
| March 1996 | $4.14 | $9.50 |
| February 1996 | $4.29 | $9.88 |
| January 1996 | $4.40 | $10.12 |
| December 1995 | $4.99 | $11.50 |
| November 1995 | $5.30 | $12.25 |
| October 1995 | $5.52 | $12.75 |
| September 1995 | $5.63 | $13 |
| August 1995 | $5.79 | $13.38 |
| July 1995 | $5.40 | $12.50 |
| June 1995 | $7.13 | $16.50 |
| May 1995 | $7.56 | $17.50 |
| April 1995 | $7.28 | $16.88 |
| March 1995 | $7.33 | $17 |
| February 1995 | $6.94 | $16.12 |
| January 1995 | $6.51 | $15.12 |
| December 1994 | $6.51 | $15.12 |
| November 1994 | $6.93 | $16.12 |
| October 1994 | $6.98 | $16.25 |
| September 1994 | $6.98 | $16.25 |
| August 1994 | $6.33 | $14.75 |
| July 1994 | $6.27 | $14.62 |
| June 1994 | $8.10 | $18.88 |
| May 1994 | $8.57 | $20 |
| April 1994 | $8.30 | $19.38 |
| March 1994 | $8.03 | $18.75 |
| February 1994 | $8.45 | $19.75 |
| January 1994 | $8.45 | $19.75 |
| December 1993 | $7.54 | $17.62 |
| November 1993 | $8.17 | $19.12 |
| October 1993 | $7.42 | $17.38 |
| September 1993 | $6.99 | $16.38 |
| August 1993 | $7.03 | $16.50 |
| July 1993 | $5.86 | $13.75 |
| June 1993 | $5.54 | $13 |
| May 1993 | $6.49 | $15.25 |
| April 1993 | $6.86 | $16.12 |
| March 1993 | $7.02 | $16.50 |
| February 1993 | $7.43 | $17.50 |
| January 1993 | $8.28 | $19.50 |
| December 1992 | $7.86 | $18.50 |
| November 1992 | $7.52 | $17.75 |
| October 1992 | $6.15 | $14.50 |
| September 1992 | $6.36 | $15 |
| August 1992 | $6.45 | $15.25 |
| July 1992 | $7.40 | $17.50 |
| June 1992 | $7.19 | $17 |
| May 1992 | $7.55 | $17.88 |
| April 1992 | $6.60 | $15.62 |
| March 1992 | $6.60 | $15.62 |
| February 1992 | $6.69 | $15.88 |
| January 1992 | $7.22 | $17.12 |
| December 1991 | $6.75 | $16 |
| November 1991 | $5.94 | $14.12 |
| October 1991 | $5.78 | $13.75 |
| September 1991 | $5.68 | $13.50 |
| August 1991 | $5.51 | $13.12 |
| July 1991 | $5.67 | $13.50 |
| June 1991 | $4.88 | $11.62 |
| May 1991 | $5.08 | $12.12 |
| April 1991 | $4.14 | $9.88 |
| March 1991 | $5.81 | $13.88 |
| February 1991 | $6.16 | $14.75 |
| January 1991 | $5.70 | $13.62 |
| December 1990 | $4.81 | $11.50 |
| November 1990 | $4.90 | $11.75 |
| October 1990 | $4.43 | $10.62 |
| September 1990 | $4.69 | $11.25 |
| August 1990 | $5.63 | $13.50 |
| July 1990 | $7.18 | $17.25 |
| June 1990 | $6.81 | $16.38 |
| May 1990 | $5.76 | $13.88 |
| April 1990 | $5.24 | $12.62 |
| March 1990 | $4.88 | $11.75 |
| February 1990 | $5.54 | $13.38 |
| January 1990 | $5.70 | $13.75 |
| December 1989 | $5.79 | $28 |
| November 1989 | $4.93 | $23.88 |
| October 1989 | $4.55 | $22 |
| September 1989 | $4.86 | $23.50 |
| August 1989 | $4.86 | $23.50 |
| July 1989 | $5.19 | $25.12 |
| June 1989 | $5.06 | $24.50 |
| May 1989 | $5.89 | $28.50 |
| April 1989 | $4.65 | $22.50 |
| March 1989 | $4.57 | $22.12 |
| February 1989 | $4.08 | $19.75 |
| January 1989 | $3.90 | $18.88 |
| December 1988 | $3.38 | $16.36 |
| November 1988 | $2.96 | $14.32 |
| October 1988 | $2.89 | $13.98 |
| September 1988 | $2.98 | $14.43 |
| August 1988 | $2.54 | $12.27 |
| July 1988 | $2.80 | $13.52 |
| June 1988 | $2.63 | $12.73 |
| May 1988 | $2.82 | $13.64 |
| April 1988 | $3.29 | $15.91 |
| March 1988 | $3.26 | $15.80 |
| February 1988 | $2.63 | $12.73 |
| January 1988 | $2.91 | $14.09 |
| December 1987 | $2.54 | $12.27 |
| November 1987 | $2.54 | $12.27 |
| October 1987 | $3.15 | $15.23 |
| September 1987 | $5.33 | $25.80 |
| August 1987 | $4.04 | $78.18 |
| July 1987 | $3.20 | $62.04 |
| June 1987 | $2.75 | $53.18 |
| May 1987 | $2.17 | $42.04 |
| April 1987 | $2.17 | $42.04 |
| March 1987 | $1.62 | $31.36 |
| February 1987 | $1.33 | $25.80 |
| January 1987 | $1.22 | $23.52 |
| December 1986 | $1.13 | $21.82 |
| November 1986 | $0.98 | $18.86 |
| October 1986 | $1.05 | $20.34 |
| September 1986 | $0.86 | $16.70 |
| August 1986 | $0.83 | $16.02 |
| July 1986 | $0.73 | $14.09 |
| June 1986 | $0.73 | $14.09 |
| May 1986 | $0.57 | $11.02 |
| April 1986 | $0.48 | $9.32 |
| March 1986 | $0.56 | $10.80 |
| February 1986 | $0.46 | $8.86 |
| January 1986 | $0.39 | $7.61 |
| December 1985 | $0.39 | $7.50 |
| November 1985 | $0.35 | $6.70 |
| October 1985 | $0.33 | $6.36 |
| September 1985 | $0.26 | $5 |
| August 1985 | $0.27 | $5.23 |
| July 1985 | $0.27 | $5.23 |
| June 1985 | $0.24 | $4.54 |
| May 1985 | $0.26 | $5.11 |
| April 1985 | $0.29 | $5.57 |
| March 1985 | $0.29 | $5.68 |
| February 1985 | $0.29 | $5.57 |
| January 1985 | $0.28 | $5.34 |
| December 1984 | $0.30 | $5.80 |
| November 1984 | $0.28 | $5.34 |
CRWS
Price: $5.10
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.27%
Payout Ratio: 74.42%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.46 USD
P/E Ratio: 12.30
Exchange: NCM
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Volume: 17400
Ebitda: 1.9 millionMarket Capitalization: 54.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 20.69%
DGR5: 7.60%
DGR10: 1.78%