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 )

9.250 +0.070 (+0.76%)
Streaming Delayed Price Updated: 12:44 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 31, 2019 8.500 8.610 8.150 8.180 96,600 -0.35(-4.10%)
May 30, 2019 8.620 8.680 8.530 8.530 18,936 -0.21(-2.40%)
May 29, 2019 8.800 8.990 8.690 8.740 19,671 -0.20(-2.24%)
May 28, 2019 9.000 9.000 8.730 8.940 50,700 +0.04(+0.45%)
May 24, 2019 9.030 9.050 8.820 8.900 19,900 +0.05(+0.56%)
May 23, 2019 8.950 9.190 8.840 8.850 16,162 -0.11(-1.23%)
May 22, 2019 8.970 9.160 8.930 8.960 224,219 -0.20(-2.18%)
May 21, 2019 9.040 9.230 9.035 9.160 12,297 +0.16(+1.78%)
May 20, 2019 8.950 9.150 8.940 9.000 7,990 -0.10(-1.10%)
May 17, 2019 8.980 9.100 8.925 9.100 8,900 +0.15(+1.68%)
May 16, 2019 9.050 9.050 8.915 8.950 20,445 -0.20(-2.19%)
May 15, 2019 8.910 9.150 8.860 9.150 10,237 +0.17(+1.89%)
May 14, 2019 9.070 9.080 8.730 8.980 23,771 -0.06(-0.66%)
May 13, 2019 9.000 9.070 8.830 9.040 10,995 +0.02(+0.22%)
May 10, 2019 8.990 9.020 8.840 9.020 18,500 +0.02(+0.22%)
May 09, 2019 8.810 9.000 8.745 9.000 14,503 +0.21(+2.39%)
May 08, 2019 8.730 8.840 8.730 8.790 9,929 -0.11(-1.24%)
May 07, 2019 8.950 9.000 8.810 8.900 15,045 +0.00(+0.00%)
May 06, 2019 8.910 9.000 8.900 8.900 15,769 -0.05(-0.56%)
May 03, 2019 8.990 9.000 8.945 8.950 14,600 -0.02(-0.22%)
May 02, 2019 8.835 8.980 8.835 8.970 6,648 +0.02(+0.22%)
May 01, 2019 9.000 9.080 8.880 8.950 12,231 -0.05(-0.56%)
Apr 30, 2019 8.930 9.000 8.796 9.000 13,587 +0.01(+0.11%)
Apr 29, 2019 8.830 9.000 8.740 8.990 19,557 +0.27(+3.10%)
Apr 26, 2019 8.710 8.850 8.615 8.720 13,900 -0.01(-0.11%)
Apr 25, 2019 8.670 8.890 8.670 8.730 9,182 -0.02(-0.23%)
Apr 24, 2019 9.000 9.030 8.750 8.750 21,012 -0.35(-3.85%)
Apr 23, 2019 8.960 9.150 8.960 9.100 21,327 +0.02(+0.22%)
Apr 22, 2019 8.510 9.090 8.420 9.080 33,168 +0.66(+7.84%)
Apr 18, 2019 8.730 8.930 8.230 8.420 86,400 -0.32(-3.66%)
Apr 17, 2019 9.050 9.050 8.600 8.740 213,147 -0.15(-1.69%)
Apr 16, 2019 8.990 9.035 8.740 8.890 53,592 -0.06(-0.67%)
Apr 15, 2019 9.130 9.130 8.530 8.950 62,192 -0.08(-0.89%)
Apr 12, 2019 9.320 9.530 8.930 9.030 56,600 -0.44(-4.65%)
Apr 11, 2019 9.390 9.560 9.045 9.470 21,592 -0.01(-0.11%)
Apr 10, 2019 9.290 9.550 9.290 9.480 13,172 +0.17(+1.83%)
Apr 09, 2019 9.220 9.320 9.090 9.310 44,983 +0.08(+0.87%)
Apr 08, 2019 9.400 9.400 9.150 9.230 13,343 +0.02(+0.22%)
Apr 05, 2019 9.092 9.352 9.071 9.210 17,900 +0.01(+0.11%)
Apr 04, 2019 9.140 9.240 9.065 9.200 9,253 +0.17(+1.88%)
Apr 03, 2019 9.090 9.160 8.945 9.030 11,495 -0.06(-0.66%)
Apr 02, 2019 8.940 9.140 8.940 9.090 21,664 -0.01(-0.11%)
Apr 01, 2019 9.460 9.460 8.510 9.100 63,209 -0.14(-1.52%)
Mar 29, 2019 9.280 9.470 9.080 9.240 20,300 -0.11(-1.18%)
Mar 28, 2019 9.580 9.623 9.320 9.350 4,641 -0.36(-3.71%)
Mar 27, 2019 9.480 9.810 9.480 9.710 26,351 +0.15(+1.57%)
Mar 26, 2019 9.620 9.750 9.540 9.560 6,321 +0.10(+1.06%)
Mar 25, 2019 9.280 9.660 9.195 9.460 10,909 +0.11(+1.18%)
Mar 22, 2019 9.620 9.720 9.315 9.350 19,100 -0.44(-4.49%)
Mar 21, 2019 9.840 9.920 9.660 9.790 10,759 -0.01(-0.10%)
Mar 20, 2019 9.560 9.840 9.530 9.800 4,716 +0.29(+3.05%)
Mar 19, 2019 9.650 9.680 9.510 9.510 5,428 -0.18(-1.86%)
Mar 18, 2019 9.620 9.700 9.600 9.690 7,585 +0.00(+0.00%)
Mar 15, 2019 9.960 10.24 9.490 9.690 26,800 -0.31(-3.10%)
Mar 14, 2019 10.10 10.30 10.00 10.00 11,383 -0.16(-1.57%)
Mar 13, 2019 10.15 10.36 10.08 10.16 4,674 -0.05(-0.49%)
Mar 12, 2019 9.800 10.35 9.530 10.21 38,793 +0.19(+1.90%)
Mar 11, 2019 10.27 10.27 10.00 10.02 29,924 -0.29(-2.81%)
Mar 08, 2019 10.31 10.46 10.27 10.31 42,800 -0.08(-0.77%)
Mar 07, 2019 10.35 10.45 10.26 10.39 22,317 +0.04(+0.39%)
Mar 06, 2019 10.38 10.49 10.32 10.35 41,069 -0.06(-0.58%)
Mar 05, 2019 10.28 10.50 10.23 10.41 35,627 +0.05(+0.48%)
Mar 04, 2019 10.33 10.50 10.20 10.36 94,057 +0.14(+1.37%)
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.