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 31, 2019 7.302 7.302 7.018 7.156 52,785 -0.22(-3.03%)
May 30, 2019 7.354 7.388 7.328 7.380 8,760 -0.05(-0.69%)
May 29, 2019 7.466 7.526 7.431 7.431 18,300 -0.07(-0.92%)
May 28, 2019 7.556 7.603 7.496 7.500 8,987 -0.07(-0.91%)
May 24, 2019 7.560 7.681 7.496 7.569 20,346 +0.04(+0.57%)
May 23, 2019 7.560 7.672 7.509 7.526 31,308 -0.09(-1.13%)
May 22, 2019 7.784 7.784 7.543 7.612 23,203 -0.09(-1.12%)
May 21, 2019 7.698 7.843 7.621 7.698 13,998 +0.03(+0.45%)
May 20, 2019 7.604 7.741 7.604 7.664 4,901 +0.01(+0.11%)
May 17, 2019 7.604 7.696 7.604 7.655 11,925 +0.00(+0.00%)
May 16, 2019 7.689 7.741 7.629 7.655 9,110 +0.01(+0.11%)
May 15, 2019 7.458 7.749 7.458 7.646 26,431 +0.08(+1.02%)
May 14, 2019 7.578 7.689 7.569 7.569 7,617 -0.07(-0.90%)
May 13, 2019 7.398 7.741 7.398 7.638 13,629 +0.03(+0.34%)
May 10, 2019 7.638 7.664 7.535 7.612 6,898 -0.08(-1.00%)
May 09, 2019 7.518 7.689 7.471 7.689 6,993 +0.19(+2.51%)
May 08, 2019 7.655 7.655 7.497 7.501 11,820 -0.09(-1.13%)
May 07, 2019 7.551 7.681 7.522 7.587 8,574 -0.02(-0.23%)
May 06, 2019 7.552 7.715 7.552 7.604 6,460 -0.15(-1.88%)
May 03, 2019 7.621 7.749 7.621 7.749 8,301 +0.13(+1.68%)
May 02, 2019 7.508 7.655 7.508 7.621 4,413 +0.05(+0.68%)
May 01, 2019 7.681 7.681 7.557 7.569 18,186 +0.03(+0.34%)
Apr 30, 2019 7.732 7.732 7.544 7.544 15,112 -0.15(-1.89%)
Apr 29, 2019 7.604 7.689 7.578 7.689 7,213 +0.15(+2.04%)
Apr 26, 2019 7.458 7.561 7.287 7.535 12,159 +0.15(+1.97%)
Apr 25, 2019 7.433 7.458 7.390 7.390 4,173 -0.08(-1.03%)
Apr 24, 2019 7.569 7.621 7.467 7.467 3,894 -0.21(-2.68%)
Apr 23, 2019 7.621 7.723 7.604 7.672 15,083 +0.13(+1.70%)
Apr 22, 2019 7.116 7.604 7.116 7.544 7,660 +0.33(+4.50%)
Apr 18, 2019 7.381 7.561 7.090 7.219 31,333 -0.22(-2.99%)
Apr 17, 2019 7.612 7.661 7.356 7.441 41,330 -0.12(-1.58%)
Apr 16, 2019 7.518 7.685 7.471 7.561 15,866 +0.04(+0.57%)
Apr 15, 2019 7.642 7.642 7.407 7.518 21,222 -0.11(-1.46%)
Apr 12, 2019 7.766 7.937 7.604 7.629 18,823 -0.27(-3.46%)
Apr 11, 2019 7.929 7.937 7.484 7.903 14,259 -0.14(-1.70%)
Apr 10, 2019 7.775 8.072 7.775 8.040 10,462 +0.26(+3.30%)
Apr 09, 2019 7.732 7.843 7.698 7.783 6,873 +0.03(+0.44%)
Apr 08, 2019 7.783 7.886 7.698 7.749 17,279 +0.20(+2.60%)
Apr 05, 2019 7.818 7.835 7.535 7.552 39,050 -0.24(-3.07%)
Apr 04, 2019 7.681 7.792 7.681 7.792 6,133 +0.15(+2.02%)
Apr 03, 2019 7.698 7.758 7.578 7.638 10,488 +0.01(+0.11%)
Apr 02, 2019 7.621 7.775 7.510 7.629 47,965 +0.11(+1.48%)
Apr 01, 2019 7.792 7.860 6.919 7.518 67,470 -0.29(-3.72%)
Mar 29, 2019 7.989 8.100 7.741 7.809 19,057 -0.15(-1.93%)
Mar 28, 2019 7.989 8.194 7.946 7.963 9,246 -0.27(-3.32%)
Mar 27, 2019 8.143 8.391 8.143 8.237 33,672 +0.03(+0.31%)
Mar 26, 2019 8.185 8.339 8.151 8.211 16,349 +0.09(+1.05%)
Mar 25, 2019 7.894 8.262 7.894 8.125 9,488 +0.21(+2.59%)
Mar 22, 2019 8.262 8.262 7.903 7.920 21,395 -0.44(-5.22%)
Mar 21, 2019 8.373 8.459 8.314 8.356 13,512 +0.01(+0.10%)
Mar 20, 2019 8.160 8.382 8.110 8.348 5,164 +0.20(+2.41%)
Mar 19, 2019 8.322 8.322 8.151 8.151 5,126 -0.15(-1.75%)
Mar 18, 2019 8.288 8.322 8.220 8.296 8,458 +0.09(+1.15%)
Mar 15, 2019 8.681 8.758 7.860 8.202 160,059 -0.49(-5.61%)
Mar 14, 2019 8.801 8.810 8.681 8.690 15,202 -0.10(-1.17%)
Mar 13, 2019 8.921 8.929 8.757 8.793 9,582 -0.06(-0.68%)
Mar 12, 2019 8.656 8.895 8.373 8.852 11,618 +0.20(+2.27%)
Mar 11, 2019 8.964 8.964 8.656 8.656 18,658 -0.21(-2.41%)
Mar 08, 2019 8.698 8.998 8.698 8.870 24,786 +0.05(+0.58%)
Mar 07, 2019 8.844 8.955 8.775 8.818 15,672 -0.04(-0.48%)
Mar 06, 2019 8.981 9.024 8.861 8.861 16,684 -0.08(-0.86%)
Mar 05, 2019 8.964 9.032 8.938 8.938 8,628 +0.02(+0.19%)
Mar 04, 2019 8.741 9.024 8.741 8.921 32,750 +0.12(+1.36%)
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.