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

Crawford Company Cl B (NY: CRD-B )

11.07 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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, 2005 5.323 5.323 5.075 5.125 45,365 -0.13(-2.43%)
May 27, 2005 5.217 5.288 5.146 5.252 19,019 -0.04(-0.67%)
May 26, 2005 5.146 5.288 5.146 5.288 15,356 +0.14(+2.76%)
May 25, 2005 5.125 5.146 5.111 5.146 9,439 +0.02(+0.42%)
May 24, 2005 5.252 5.252 5.111 5.125 16,765 -0.09(-1.63%)
May 23, 2005 5.182 5.316 5.132 5.210 11,270 +0.06(+1.24%)
May 20, 2005 5.182 5.267 5.125 5.146 19,019 -0.04(-0.68%)
May 19, 2005 5.288 5.302 5.167 5.182 32,121 -0.08(-1.48%)
May 18, 2005 5.040 5.260 5.025 5.260 35,080 +0.29(+5.86%)
May 17, 2005 4.954 4.997 4.898 4.969 8,594 +0.01(+0.29%)
May 16, 2005 4.827 4.969 4.827 4.954 35,784 +0.09(+1.75%)
May 13, 2005 4.805 4.947 4.805 4.869 42,265 +0.06(+1.18%)
May 12, 2005 5.111 5.111 4.749 4.812 33,530 -0.24(-4.78%)
May 11, 2005 5.167 5.203 5.004 5.054 24,654 -0.06(-1.11%)
May 10, 2005 5.252 5.252 5.075 5.111 23,105 -0.16(-3.10%)
May 09, 2005 5.146 5.274 5.089 5.274 15,920 +0.06(+1.23%)
May 06, 2005 5.323 5.323 5.210 5.210 6,480 -0.06(-1.08%)
May 05, 2005 5.465 5.501 5.252 5.267 11,411 -0.21(-3.76%)
May 04, 2005 5.444 5.536 5.423 5.473 18,878 +0.10(+1.85%)
May 03, 2005 5.359 5.394 5.323 5.373 24,091 +0.06(+1.07%)
May 02, 2005 5.323 5.323 5.252 5.316 14,511 +0.06(+1.08%)
Apr 29, 2005 5.252 5.274 5.224 5.260 19,723 +0.04(+0.82%)
Apr 28, 2005 5.359 5.359 5.217 5.217 111,299 -0.09(-1.74%)
Apr 27, 2005 5.323 5.352 5.231 5.309 14,511 -0.06(-1.19%)
Apr 26, 2005 5.572 5.572 5.366 5.373 21,132 -0.18(-3.20%)
Apr 25, 2005 5.593 5.636 5.487 5.551 38,179 +0.03(+0.51%)
Apr 22, 2005 5.536 5.536 5.437 5.522 39,588 +0.09(+1.70%)
Apr 21, 2005 5.125 5.430 5.111 5.430 176,388 +0.35(+6.99%)
Apr 20, 2005 5.075 5.125 5.061 5.075 34,939 -0.04(-0.69%)
Apr 19, 2005 5.125 5.182 5.111 5.111 60,721 +0.06(+1.12%)
Apr 18, 2005 5.146 5.146 5.040 5.054 26,768 -0.09(-1.79%)
Apr 15, 2005 5.160 5.189 5.139 5.146 23,527 -0.01(-0.14%)
Apr 14, 2005 5.146 5.174 5.125 5.153 7,326 +0.01(+0.14%)
Apr 13, 2005 5.167 5.167 5.146 5.146 7,326 -0.02(-0.41%)
Apr 12, 2005 5.075 5.182 5.068 5.167 18,596 +0.03(+0.55%)
Apr 11, 2005 5.182 5.182 5.111 5.139 15,779 -0.01(-0.28%)
Apr 08, 2005 5.167 5.167 5.111 5.153 29,022 +0.00(+0.00%)
Apr 07, 2005 5.132 5.167 5.118 5.153 4,790 +0.02(+0.41%)
Apr 06, 2005 5.167 5.167 5.118 5.132 5,353 +0.02(+0.42%)
Apr 05, 2005 5.196 5.196 5.054 5.111 9,016 -0.04(-0.83%)
Apr 04, 2005 4.961 5.182 4.961 5.153 10,566 +0.19(+3.86%)
Apr 01, 2005 5.111 5.182 4.905 4.961 40,434 -0.11(-2.24%)
Mar 31, 2005 5.146 5.146 5.004 5.075 15,497 +0.00(+0.00%)
Mar 30, 2005 5.004 5.118 5.004 5.075 12,820 +0.13(+2.73%)
Mar 29, 2005 5.182 5.245 4.891 4.940 75,232 -0.17(-3.33%)
Mar 28, 2005 4.933 5.146 4.933 5.111 24,936 +0.17(+3.45%)
Mar 24, 2005 5.004 5.018 4.912 4.940 16,483 +0.01(+0.14%)
Mar 23, 2005 4.954 4.983 4.926 4.933 20,146 -0.02(-0.43%)
Mar 22, 2005 4.961 4.983 4.919 4.954 14,229 -0.01(-0.14%)
Mar 21, 2005 4.969 5.004 4.933 4.961 7,889 -0.01(-0.14%)
Mar 18, 2005 5.040 5.040 4.940 4.969 59,735 -0.04(-0.71%)
Mar 17, 2005 5.018 5.025 4.990 5.004 58,044 +0.01(+0.14%)
Mar 16, 2005 5.004 5.040 4.976 4.997 34,657 -0.06(-1.12%)
Mar 15, 2005 5.089 5.125 5.040 5.054 11,411 +0.04(+0.71%)
Mar 14, 2005 4.969 5.018 4.969 5.018 3,522 +0.08(+1.58%)
Mar 11, 2005 5.025 5.040 4.940 4.940 24,795 -0.04(-0.85%)
Mar 10, 2005 4.940 5.004 4.898 4.983 21,978 +0.00(+0.00%)
Mar 09, 2005 4.912 5.018 4.770 4.983 20,146 +0.03(+0.57%)
Mar 08, 2005 5.040 5.040 4.954 4.954 5,212 -0.06(-1.13%)
Mar 07, 2005 5.182 5.196 5.011 5.011 13,525 -0.13(-2.62%)
Mar 04, 2005 5.160 5.238 5.047 5.146 19,583 +0.06(+1.12%)
Mar 03, 2005 5.018 5.139 4.983 5.089 35,644 +0.14(+2.87%)
Mar 02, 2005 4.933 5.174 4.898 4.947 25,077 -0.04(-0.85%)
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.