Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crawford Company Cl A (NY: CRD-A )

9.155 -0.025 (-0.27%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.400 4.700 4.400 4.680 10,300 +0.18(+4.00%)
May 29, 2003 4.600 4.600 4.430 4.500 8,100 +0.00(+0.00%)
May 28, 2003 4.550 4.560 4.300 4.500 22,200 -0.05(-1.10%)
May 27, 2003 4.500 4.550 4.440 4.550 12,000 +0.13(+2.94%)
May 23, 2003 4.300 4.500 4.300 4.420 34,300 +0.12(+2.79%)
May 22, 2003 4.330 4.340 4.300 4.300 10,300 -0.03(-0.69%)
May 21, 2003 4.340 4.370 4.300 4.330 34,800 +0.00(+0.00%)
May 20, 2003 4.250 4.360 4.230 4.330 14,900 +0.10(+2.36%)
May 19, 2003 4.250 4.250 4.100 4.230 24,300 -0.04(-0.94%)
May 16, 2003 4.320 4.320 4.270 4.270 32,200 -0.05(-1.16%)
May 15, 2003 4.320 4.330 4.320 4.320 6,700 +0.00(+0.00%)
May 14, 2003 4.350 4.400 4.300 4.320 25,300 +0.01(+0.23%)
May 13, 2003 4.300 4.350 4.240 4.310 26,400 -0.04(-0.92%)
May 12, 2003 4.290 4.350 4.150 4.350 31,700 +0.07(+1.64%)
May 09, 2003 4.150 4.280 4.100 4.280 16,900 +0.18(+4.39%)
May 08, 2003 4.100 4.100 4.100 4.100 144,000 -0.09(-2.15%)
May 07, 2003 4.230 4.230 4.160 4.190 600 -0.05(-1.18%)
May 06, 2003 4.230 4.250 4.210 4.240 4,800 +0.11(+2.66%)
May 05, 2003 4.150 4.250 4.010 4.130 11,600 -0.12(-2.82%)
May 02, 2003 4.130 4.250 4.110 4.250 6,200 +0.10(+2.41%)
May 01, 2003 4.160 4.210 4.140 4.150 10,800 -0.11(-2.58%)
Apr 30, 2003 4.240 4.260 4.190 4.260 10,800 +0.01(+0.24%)
Apr 29, 2003 4.260 4.260 4.240 4.250 11,800 +0.00(+0.00%)
Apr 28, 2003 4.200 4.250 4.100 4.250 5,900 +0.03(+0.71%)
Apr 25, 2003 4.200 4.240 4.190 4.220 7,900 -0.01(-0.24%)
Apr 24, 2003 4.210 4.290 4.210 4.230 13,300 -0.05(-1.17%)
Apr 23, 2003 4.200 4.300 4.200 4.280 5,500 +0.13(+3.13%)
Apr 22, 2003 4.100 4.210 3.990 4.150 12,000 +0.02(+0.48%)
Apr 21, 2003 4.000 4.220 4.000 4.130 14,700 +0.14(+3.51%)
Apr 17, 2003 3.990 4.030 3.950 3.990 6,100 +0.04(+1.01%)
Apr 16, 2003 4.000 4.000 3.800 3.950 17,900 -0.02(-0.50%)
Apr 15, 2003 3.880 4.050 3.800 3.970 12,200 +0.08(+2.06%)
Apr 14, 2003 3.800 3.890 3.790 3.890 4,100 +0.02(+0.52%)
Apr 11, 2003 3.990 3.990 3.850 3.870 2,800 -0.13(-3.25%)
Apr 10, 2003 4.100 4.100 3.990 4.000 3,800 +0.00(+0.00%)
Apr 09, 2003 3.970 4.000 3.890 4.000 10,300 +0.02(+0.50%)
Apr 08, 2003 3.910 3.980 3.760 3.980 10,600 -0.05(-1.24%)
Apr 07, 2003 4.000 4.030 3.920 4.030 10,800 +0.03(+0.75%)
Apr 04, 2003 3.990 4.000 3.980 4.000 3,600 +0.00(+0.00%)
Apr 03, 2003 4.020 4.050 3.960 4.000 3,500 -0.08(-1.96%)
Apr 02, 2003 3.990 4.080 3.990 4.080 6,900 +0.09(+2.26%)
Apr 01, 2003 4.110 4.110 3.900 3.990 13,800 -0.17(-4.09%)
Mar 31, 2003 4.290 4.290 4.150 4.160 29,500 -0.13(-3.03%)
Mar 28, 2003 4.190 4.350 4.010 4.290 8,400 +0.09(+2.14%)
Mar 27, 2003 4.250 4.300 4.150 4.200 16,600 +0.00(+0.00%)
Mar 26, 2003 4.040 4.250 3.950 4.200 17,000 +0.19(+4.74%)
Mar 25, 2003 3.930 4.040 3.910 4.010 14,700 +0.06(+1.52%)
Mar 24, 2003 3.990 3.990 3.900 3.950 3,700 -0.09(-2.23%)
Mar 21, 2003 3.750 4.040 3.740 4.040 9,000 +0.22(+5.76%)
Mar 20, 2003 3.710 3.990 3.600 3.820 13,600 +0.05(+1.33%)
Mar 19, 2003 3.540 3.930 3.540 3.770 16,100 +0.31(+8.96%)
Mar 18, 2003 3.490 3.500 3.410 3.460 4,600 -0.04(-1.14%)
Mar 17, 2003 3.440 3.500 3.420 3.500 3,800 +0.08(+2.34%)
Mar 14, 2003 3.410 3.530 3.410 3.420 2,600 -0.05(-1.44%)
Mar 13, 2003 3.450 3.470 3.410 3.470 800 -0.05(-1.42%)
Mar 12, 2003 3.470 3.550 3.440 3.520 2,700 +0.05(+1.44%)
Mar 11, 2003 3.430 3.470 3.410 3.470 1,300 +0.06(+1.76%)
Mar 10, 2003 3.500 3.560 3.410 3.410 7,400 -0.08(-2.29%)
Mar 07, 2003 3.500 3.550 3.420 3.490 11,100 +0.03(+0.87%)
Mar 06, 2003 3.400 3.540 3.400 3.460 10,300 -0.11(-3.08%)
Mar 05, 2003 3.560 3.610 3.550 3.570 6,800 -0.01(-0.28%)
Mar 04, 2003 3.520 3.600 3.500 3.580 12,400 -0.02(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.