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 )

9.161 -0.019 (-0.21%)
Streaming Delayed Price Updated: 2:59 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 28, 2004 4.700 4.890 4.600 4.880 12,300 +0.21(+4.50%)
May 27, 2004 4.680 4.680 4.600 4.670 2,100 +0.02(+0.43%)
May 26, 2004 4.620 4.650 4.620 4.650 700 -0.05(-1.06%)
May 25, 2004 4.620 4.740 4.600 4.700 13,900 +0.11(+2.40%)
May 24, 2004 4.600 4.600 4.390 4.590 15,100 +0.04(+0.88%)
May 21, 2004 4.600 4.600 4.550 4.550 600 -0.11(-2.36%)
May 20, 2004 4.660 4.660 4.570 4.660 5,700 -0.12(-2.51%)
May 19, 2004 4.700 4.800 4.700 4.780 6,300 +0.15(+3.24%)
May 18, 2004 4.620 4.640 4.590 4.630 1,200 +0.05(+1.09%)
May 17, 2004 4.510 4.580 4.510 4.580 5,400 +0.00(+0.00%)
May 14, 2004 4.550 4.580 4.500 4.580 1,900 +0.03(+0.66%)
May 13, 2004 4.750 4.750 4.510 4.550 3,000 -0.17(-3.60%)
May 12, 2004 4.590 4.720 4.570 4.720 2,900 +0.17(+3.74%)
May 11, 2004 4.600 4.700 4.530 4.550 13,500 +0.00(+0.00%)
May 10, 2004 4.600 4.600 4.550 4.550 1,900 +0.05(+1.11%)
May 07, 2004 4.690 4.690 4.500 4.500 2,800 -0.29(-6.05%)
May 06, 2004 4.710 4.840 4.710 4.790 4,100 -0.06(-1.24%)
May 05, 2004 4.980 4.980 4.850 4.850 8,000 -0.12(-2.41%)
May 04, 2004 4.990 4.990 4.970 4.970 6,200 -0.02(-0.40%)
May 03, 2004 4.800 4.990 4.800 4.990 3,300 +0.19(+3.96%)
Apr 30, 2004 4.800 4.850 4.750 4.800 214,600 -0.10(-2.04%)
Apr 29, 2004 4.950 5.080 4.900 4.900 5,600 -0.10(-2.00%)
Apr 28, 2004 5.100 5.100 5.000 5.000 1,500 -0.12(-2.34%)
Apr 27, 2004 5.150 5.150 5.120 5.120 8,000 -0.08(-1.54%)
Apr 26, 2004 5.210 5.210 5.200 5.200 6,400 +0.00(+0.00%)
Apr 23, 2004 5.240 5.300 5.200 5.200 20,500 -0.04(-0.76%)
Apr 22, 2004 5.190 5.240 5.120 5.240 3,500 +0.07(+1.35%)
Apr 21, 2004 5.000 5.170 4.980 5.170 17,900 +0.09(+1.77%)
Apr 20, 2004 5.000 5.180 5.000 5.080 3,600 +0.08(+1.60%)
Apr 19, 2004 5.000 5.030 4.960 5.000 4,500 -0.15(-2.91%)
Apr 16, 2004 5.050 5.150 5.000 5.150 3,800 +0.10(+1.98%)
Apr 15, 2004 5.100 5.140 5.030 5.050 1,500 -0.10(-1.94%)
Apr 14, 2004 5.140 5.150 5.020 5.150 4,100 +0.02(+0.39%)
Apr 13, 2004 5.000 5.200 5.000 5.130 4,900 +0.12(+2.40%)
Apr 12, 2004 5.000 5.010 5.000 5.010 4,300 +0.01(+0.20%)
Apr 08, 2004 4.920 5.100 4.920 5.000 14,700 +0.12(+2.46%)
Apr 07, 2004 4.840 4.950 4.800 4.880 85,600 -0.01(-0.20%)
Apr 06, 2004 5.000 5.000 4.850 4.890 90,500 -0.11(-2.20%)
Apr 05, 2004 4.950 5.040 4.900 5.000 30,900 +0.10(+2.04%)
Apr 02, 2004 5.020 5.020 4.900 4.900 22,600 -0.09(-1.80%)
Apr 01, 2004 4.970 4.990 4.810 4.990 4,100 +0.11(+2.25%)
Mar 31, 2004 4.940 4.990 4.860 4.880 4,700 +0.07(+1.46%)
Mar 30, 2004 4.820 4.890 4.800 4.810 5,800 -0.01(-0.21%)
Mar 29, 2004 4.950 4.970 4.820 4.820 2,200 -0.08(-1.63%)
Mar 26, 2004 4.830 4.900 4.830 4.900 600 +0.05(+1.03%)
Mar 25, 2004 4.860 4.950 4.850 4.850 15,200 -0.06(-1.22%)
Mar 24, 2004 4.910 4.910 4.910 4.910 900 -0.04(-0.81%)
Mar 23, 2004 4.850 4.950 4.850 4.950 3,200 +0.19(+3.99%)
Mar 22, 2004 4.820 5.000 4.760 4.760 8,000 -0.11(-2.26%)
Mar 19, 2004 4.950 4.960 4.860 4.870 6,200 -0.09(-1.81%)
Mar 18, 2004 4.950 4.990 4.950 4.960 12,200 -0.04(-0.80%)
Mar 17, 2004 4.770 5.000 4.750 5.000 26,500 +0.25(+5.26%)
Mar 16, 2004 4.700 4.770 4.700 4.750 3,000 +0.02(+0.42%)
Mar 15, 2004 4.850 4.850 4.570 4.730 8,100 -0.12(-2.47%)
Mar 12, 2004 5.000 5.030 4.300 4.850 81,900 -0.14(-2.81%)
Mar 11, 2004 5.040 5.040 4.990 4.990 3,000 -0.03(-0.60%)
Mar 10, 2004 5.050 5.050 5.000 5.020 9,900 -0.03(-0.59%)
Mar 09, 2004 5.070 5.090 5.030 5.050 7,400 +0.00(+0.00%)
Mar 08, 2004 5.050 5.060 5.040 5.050 4,200 -0.04(-0.79%)
Mar 05, 2004 5.050 5.100 5.010 5.090 5,200 +0.02(+0.39%)
Mar 04, 2004 5.010 5.070 5.000 5.070 9,200 +0.02(+0.40%)
Mar 03, 2004 5.090 5.090 5.050 5.050 3,400 -0.05(-0.98%)
Mar 02, 2004 5.050 5.170 5.050 5.100 16,900 +0.00(+0.00%)
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.