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 )

11.08 +0.29 (+2.69%)
Streaming Delayed Price Updated: 1:03 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 31, 2017 7.723 7.748 7.365 7.698 36,748 -0.03(-0.43%)
May 30, 2017 7.459 7.822 7.303 7.731 50,787 +0.26(+3.41%)
May 26, 2017 7.525 7.575 7.254 7.476 22,752 -0.02(-0.22%)
May 25, 2017 7.480 7.575 7.385 7.492 36,493 +0.06(+0.78%)
May 24, 2017 7.435 7.706 7.303 7.435 27,006 +0.00(+0.00%)
May 23, 2017 7.344 7.533 7.097 7.435 70,003 +0.13(+1.80%)
May 22, 2017 6.967 7.368 6.918 7.303 53,556 +0.17(+2.41%)
May 19, 2017 7.229 7.410 7.043 7.131 60,205 -0.11(-1.58%)
May 18, 2017 7.598 7.794 7.213 7.246 27,221 -0.34(-4.53%)
May 17, 2017 7.524 7.835 7.524 7.589 51,506 -0.14(-1.80%)
May 16, 2017 7.639 7.794 7.573 7.729 40,004 +0.05(+0.64%)
May 15, 2017 7.696 7.761 7.622 7.680 25,169 +0.00(+0.00%)
May 12, 2017 7.851 7.851 7.385 7.680 42,629 -0.16(-2.09%)
May 11, 2017 7.753 7.991 7.475 7.843 50,620 +0.11(+1.38%)
May 10, 2017 7.860 7.991 7.704 7.737 47,138 -0.15(-1.87%)
May 09, 2017 8.064 8.064 7.671 7.884 40,182 -0.20(-2.53%)
May 08, 2017 8.793 9.145 8.019 8.089 44,930 -0.79(-8.86%)
May 05, 2017 9.014 9.080 8.719 8.875 26,448 -0.12(-1.36%)
May 04, 2017 8.924 9.104 8.753 8.998 25,788 +0.07(+0.73%)
May 03, 2017 8.842 9.222 8.695 8.932 21,553 +0.04(+0.46%)
May 02, 2017 8.793 8.998 8.793 8.891 21,636 +0.02(+0.18%)
May 01, 2017 8.940 9.080 8.850 8.875 12,899 -0.06(-0.64%)
Apr 28, 2017 9.080 9.246 8.899 8.932 43,536 -0.16(-1.71%)
Apr 27, 2017 9.112 9.161 8.973 9.088 41,724 -0.02(-0.18%)
Apr 26, 2017 9.014 9.211 8.883 9.104 36,822 +0.20(+2.30%)
Apr 25, 2017 8.957 9.186 8.572 8.899 33,288 +0.00(+0.00%)
Apr 24, 2017 8.899 9.030 8.850 8.899 29,049 +0.20(+2.26%)
Apr 21, 2017 8.662 8.851 8.637 8.703 35,894 +0.07(+0.76%)
Apr 20, 2017 8.629 8.801 8.588 8.637 49,746 +0.02(+0.29%)
Apr 19, 2017 8.580 8.736 8.285 8.613 37,539 +0.11(+1.25%)
Apr 18, 2017 8.269 8.580 7.991 8.506 53,465 +0.22(+2.67%)
Apr 17, 2017 8.105 8.310 7.942 8.285 50,758 +0.29(+3.58%)
Apr 13, 2017 8.163 8.425 7.892 7.999 62,697 -0.29(-3.55%)
Apr 12, 2017 8.351 8.380 8.195 8.294 21,481 -0.07(-0.78%)
Apr 11, 2017 8.122 8.408 8.122 8.359 12,364 +0.11(+1.29%)
Apr 10, 2017 8.179 8.302 8.172 8.253 34,761 -0.03(-0.40%)
Apr 07, 2017 8.204 8.384 7.982 8.285 33,768 +0.00(+0.00%)
Apr 06, 2017 7.860 8.335 7.770 8.285 43,354 +0.34(+4.33%)
Apr 05, 2017 8.122 8.122 7.712 7.942 53,339 -0.08(-1.02%)
Apr 04, 2017 8.195 8.359 7.958 8.023 40,221 -0.25(-2.97%)
Apr 03, 2017 8.204 8.351 8.130 8.269 32,701 +0.06(+0.70%)
Mar 31, 2017 8.081 8.302 7.958 8.212 41,296 +0.13(+1.62%)
Mar 30, 2017 8.179 8.228 8.040 8.081 43,536 -0.18(-2.18%)
Mar 29, 2017 7.925 8.335 7.925 8.261 37,898 +0.30(+3.81%)
Mar 28, 2017 7.688 7.966 7.565 7.958 20,860 +0.19(+2.42%)
Mar 27, 2017 7.491 7.827 7.491 7.770 13,028 +0.06(+0.74%)
Mar 24, 2017 7.688 8.007 7.630 7.712 18,532 -0.01(-0.11%)
Mar 23, 2017 7.892 8.048 7.647 7.720 29,495 -0.12(-1.57%)
Mar 22, 2017 7.753 8.015 7.630 7.843 45,520 -0.02(-0.21%)
Mar 21, 2017 8.204 8.204 7.819 7.860 66,620 -0.33(-4.00%)
Mar 20, 2017 8.155 8.310 8.146 8.187 41,669 -0.10(-1.19%)
Mar 17, 2017 8.408 8.506 8.064 8.285 96,562 -0.08(-0.98%)
Mar 16, 2017 8.048 8.498 7.974 8.367 47,447 +0.38(+4.71%)
Mar 15, 2017 7.298 8.081 7.270 7.991 52,635 +0.46(+6.09%)
Mar 14, 2017 7.565 7.569 7.303 7.532 49,977 -0.07(-0.97%)
Mar 13, 2017 7.483 7.688 7.450 7.606 39,090 +0.02(+0.22%)
Mar 10, 2017 7.720 7.778 7.499 7.589 34,855 -0.08(-1.07%)
Mar 09, 2017 7.622 7.917 7.614 7.671 64,341 +0.07(+0.86%)
Mar 08, 2017 7.418 7.737 7.368 7.606 57,563 -0.04(-0.54%)
Mar 07, 2017 8.023 8.236 7.639 7.647 68,569 -0.48(-5.94%)
Mar 06, 2017 8.236 8.318 8.040 8.130 65,545 -0.25(-3.03%)
Mar 03, 2017 8.613 8.703 8.351 8.384 45,242 -0.28(-3.21%)
Mar 02, 2017 8.736 8.801 8.605 8.662 46,344 -0.16(-1.76%)
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.