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 )

11.43 +0.64 (+5.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 24, 2011 4.614 4.721 4.399 4.464 138,866 -0.14(-3.11%)
May 23, 2011 4.671 4.671 4.242 4.607 175,777 -0.15(-3.16%)
May 20, 2011 4.893 4.922 4.757 4.757 116,703 -0.17(-3.48%)
May 19, 2011 4.943 4.943 4.822 4.929 116,483 +0.00(+0.00%)
May 18, 2011 4.943 4.950 4.757 4.929 159,827 -0.01(-0.29%)
May 17, 2011 4.979 5.143 4.907 4.943 168,628 -0.01(-0.14%)
May 16, 2011 4.757 5.086 4.757 4.950 352,300 +0.21(+4.37%)
May 13, 2011 4.743 4.800 4.714 4.743 91,323 +0.03(+0.61%)
May 12, 2011 4.565 4.793 4.443 4.714 218,618 +0.12(+2.64%)
May 11, 2011 4.458 4.700 4.458 4.593 211,827 +0.14(+3.21%)
May 10, 2011 4.515 4.515 4.401 4.450 156,632 +0.04(+0.97%)
May 09, 2011 4.172 4.729 4.172 4.408 331,587 +0.31(+7.67%)
May 06, 2011 4.065 4.201 3.923 4.094 133,639 +0.11(+2.87%)
May 05, 2011 3.502 4.030 3.502 3.980 210,252 +0.48(+13.65%)
May 04, 2011 3.495 3.609 3.459 3.502 102,895 +0.04(+1.03%)
May 03, 2011 3.338 3.509 3.295 3.466 142,078 +0.15(+4.52%)
May 02, 2011 3.345 3.345 3.295 3.316 319,322 +0.00(+0.00%)
Apr 29, 2011 3.352 3.416 3.209 3.316 180,339 -0.01(-0.43%)
Apr 28, 2011 3.402 3.438 3.295 3.331 122,627 -0.11(-3.11%)
Apr 27, 2011 3.702 3.709 3.409 3.438 146,219 -0.31(-8.36%)
Apr 26, 2011 3.958 3.958 3.702 3.751 109,015 -0.09(-2.41%)
Apr 25, 2011 3.930 4.030 3.809 3.844 184,888 +0.06(+1.70%)
Apr 21, 2011 3.930 3.944 3.737 3.780 174,966 -0.06(-1.49%)
Apr 20, 2011 3.994 4.122 3.801 3.837 144,863 -0.07(-1.82%)
Apr 19, 2011 3.908 4.044 3.866 3.908 135,357 +0.04(+1.11%)
Apr 18, 2011 3.538 3.980 3.538 3.866 302,912 +0.28(+7.75%)
Apr 15, 2011 3.545 3.616 3.530 3.587 127,766 +0.04(+1.21%)
Apr 14, 2011 3.459 3.573 3.459 3.545 67,710 +0.06(+1.64%)
Apr 13, 2011 3.452 3.530 3.402 3.488 123,948 +0.05(+1.45%)
Apr 12, 2011 3.288 3.452 3.281 3.438 90,416 +0.10(+2.99%)
Apr 11, 2011 3.295 3.366 3.224 3.338 99,038 +0.03(+0.86%)
Apr 08, 2011 3.445 3.488 3.302 3.309 96,378 -0.10(-2.93%)
Apr 07, 2011 3.538 3.538 3.402 3.409 66,111 -0.09(-2.65%)
Apr 06, 2011 3.423 3.566 3.416 3.502 124,471 -0.09(-2.39%)
Apr 05, 2011 3.566 3.659 3.538 3.587 168,062 +0.06(+1.62%)
Apr 04, 2011 3.523 3.608 3.423 3.530 128,408 +0.16(+4.87%)
Apr 01, 2011 3.445 3.445 3.302 3.366 87,245 -0.03(-0.84%)
Mar 31, 2011 3.509 3.523 3.331 3.395 89,231 -0.11(-3.25%)
Mar 30, 2011 3.473 3.545 3.445 3.509 71,845 +0.04(+1.03%)
Mar 29, 2011 3.281 3.473 3.281 3.473 99,242 +0.21(+6.33%)
Mar 28, 2011 3.338 3.352 3.252 3.267 56,414 +0.01(+0.44%)
Mar 25, 2011 3.281 3.281 3.209 3.252 40,085 +0.00(+0.00%)
Mar 24, 2011 3.131 3.259 3.131 3.252 48,546 +0.11(+3.64%)
Mar 23, 2011 3.124 3.160 3.038 3.138 56,258 +0.01(+0.46%)
Mar 22, 2011 3.053 3.145 3.053 3.124 28,647 +0.07(+2.34%)
Mar 21, 2011 2.988 3.053 2.967 3.053 61,165 +0.19(+6.73%)
Mar 18, 2011 2.867 2.946 2.789 2.860 171,216 -0.01(-0.25%)
Mar 17, 2011 3.010 3.010 2.839 2.867 42,519 -0.07(-2.43%)
Mar 16, 2011 2.960 2.981 2.881 2.938 88,474 -0.02(-0.72%)
Mar 15, 2011 2.960 2.988 2.953 2.960 57,445 -0.02(-0.72%)
Mar 14, 2011 2.760 2.995 2.760 2.981 72,288 +0.13(+4.50%)
Mar 11, 2011 2.796 2.889 2.760 2.853 50,410 +0.02(+0.76%)
Mar 10, 2011 2.853 2.931 2.789 2.831 116,700 -0.12(-4.11%)
Mar 09, 2011 2.981 3.010 2.924 2.953 51,049 -0.04(-1.19%)
Mar 08, 2011 2.995 3.024 2.924 2.988 77,968 -0.01(-0.24%)
Mar 07, 2011 3.060 3.081 2.931 2.995 92,438 -0.03(-0.94%)
Mar 04, 2011 3.138 3.145 2.995 3.024 49,739 -0.11(-3.64%)
Mar 03, 2011 2.988 3.152 2.967 3.138 128,105 +0.17(+5.77%)
Mar 02, 2011 2.988 3.017 2.946 2.967 72,277 -0.01(-0.24%)
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.