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 )

9.240 +0.080 (+0.87%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 12, 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 (%)
Dec 29, 2017 8.500 8.500 8.500 0 +0.06(+0.71%)
Dec 28, 2017 8.450 8.490 8.210 8.440 36,188 +0.03(+0.36%)
Dec 27, 2017 8.380 8.572 8.350 8.410 81,218 -0.17(-1.98%)
Dec 26, 2017 8.350 8.600 8.280 8.580 44,134 +0.25(+3.00%)
Dec 22, 2017 8.560 8.560 8.250 8.330 20,368 -0.25(-2.91%)
Dec 21, 2017 8.650 8.590 8.550 8.580 9,445 -0.01(-0.12%)
Dec 20, 2017 8.520 8.750 8.470 8.590 41,687 +0.07(+0.82%)
Dec 19, 2017 8.500 8.630 8.440 8.520 39,239 +0.01(+0.12%)
Dec 18, 2017 8.510 8.790 8.430 8.510 45,660 +0.04(+0.47%)
Dec 15, 2017 8.383 8.600 8.350 8.470 46,863 +0.09(+1.07%)
Dec 14, 2017 8.430 8.570 8.265 8.380 29,609 -0.13(-1.53%)
Dec 13, 2017 8.190 8.600 8.190 8.510 15,225 +0.26(+3.15%)
Dec 12, 2017 8.220 8.330 8.120 8.250 17,375 -0.01(-0.12%)
Dec 11, 2017 8.320 8.600 8.210 8.260 125,607 -0.11(-1.31%)
Dec 08, 2017 8.450 8.620 8.270 8.370 50,078 +0.21(+2.57%)
Dec 07, 2017 8.220 8.500 8.160 8.160 16,553 -0.11(-1.33%)
Dec 06, 2017 8.430 8.450 8.200 8.270 41,878 -0.19(-2.25%)
Dec 05, 2017 8.400 8.830 8.290 8.460 29,864 -0.05(-0.59%)
Dec 04, 2017 8.830 8.460 8.510 29,800 +0.08(+0.95%)
Dec 01, 2017 7.980 8.510 7.980 8.430 17,411 +0.14(+1.69%)
Nov 30, 2017 8.380 8.490 8.227 8.290 22,682 +0.04(+0.48%)
Nov 29, 2017 8.233 8.390 8.210 8.250 23,977 +0.00(+0.00%)
Nov 28, 2017 8.280 8.550 8.150 8.250 55,418 -0.08(-0.96%)
Nov 27, 2017 8.370 8.400 8.260 8.330 19,343 -0.04(-0.48%)
Nov 24, 2017 8.360 8.420 8.350 8.370 11,437 +0.06(+0.72%)
Nov 22, 2017 8.400 8.560 8.310 8.310 13,279 -0.10(-1.19%)
Nov 21, 2017 8.290 8.560 8.290 8.410 25,779 +0.07(+0.84%)
Nov 20, 2017 8.400 8.465 8.240 8.340 19,813 -0.17(-2.00%)
Nov 17, 2017 8.390 8.520 8.220 8.510 55,753 +0.14(+1.67%)
Nov 16, 2017 8.000 8.420 8.000 8.370 129,803 +0.40(+5.02%)
Nov 15, 2017 7.740 8.010 7.739 7.970 48,729 +0.14(+1.79%)
Nov 14, 2017 8.120 8.120 7.800 7.830 28,487 -0.17(-2.12%)
Nov 13, 2017 7.580 8.050 7.390 8.000 66,150 +0.38(+4.99%)
Nov 10, 2017 7.570 7.920 7.570 7.620 31,831 +0.12(+1.60%)
Nov 09, 2017 7.390 7.710 7.390 7.500 53,970 +0.11(+1.49%)
Nov 08, 2017 7.130 7.400 7.080 7.390 96,318 +0.26(+3.65%)
Nov 07, 2017 7.100 7.370 6.810 7.130 129,514 -0.02(-0.28%)
Nov 06, 2017 8.900 8.990 7.150 7.150 173,766 -2.11(-22.79%)
Nov 03, 2017 9.780 9.780 9.190 9.260 9,283 -0.17(-1.80%)
Nov 02, 2017 9.410 9.670 9.410 9.430 9,164 +0.04(+0.43%)
Nov 01, 2017 9.600 9.645 9.390 9.390 2,349 -0.26(-2.69%)
Oct 31, 2017 9.460 9.750 9.398 9.650 3,955 +0.28(+2.99%)
Oct 30, 2017 9.630 9.630 9.340 9.370 10,548 -0.29(-3.00%)
Oct 27, 2017 9.610 9.660 9.570 9.660 1,033 +0.05(+0.52%)
Oct 26, 2017 9.720 9.780 9.590 9.610 7,630 -0.04(-0.41%)
Oct 25, 2017 9.840 9.840 9.502 9.650 11,275 -0.16(-1.63%)
Oct 24, 2017 9.670 9.890 9.525 9.810 8,290 +0.22(+2.29%)
Oct 23, 2017 9.880 9.880 9.560 9.590 15,078 -0.12(-1.24%)
Oct 20, 2017 9.771 9.771 9.710 9.710 3,024 -0.11(-1.12%)
Oct 19, 2017 9.877 9.877 9.540 9.820 9,590 +0.13(+1.38%)
Oct 18, 2017 9.670 9.750 9.525 9.686 15,397 +0.05(+0.48%)
Oct 17, 2017 9.900 9.900 9.640 9.640 3,970 -0.29(-2.92%)
Oct 16, 2017 9.930 9.950 9.780 9.930 29,035 -0.02(-0.20%)
Oct 13, 2017 9.860 9.950 9.860 9.950 29,725 +0.09(+0.91%)
Oct 12, 2017 9.480 9.900 9.480 9.860 25,605 +0.15(+1.54%)
Oct 11, 2017 9.590 9.780 9.500 9.710 15,147 +0.21(+2.21%)
Oct 10, 2017 9.400 9.700 9.400 9.500 28,610 -0.11(-1.14%)
Oct 09, 2017 9.520 9.710 9.520 9.610 5,802 -0.10(-1.03%)
Oct 06, 2017 9.380 9.750 9.290 9.710 22,077 +0.12(+1.25%)
Oct 05, 2017 9.510 9.789 9.480 9.590 17,690 -0.12(-1.24%)
Oct 04, 2017 9.880 9.930 9.570 9.710 24,584 -0.22(-2.22%)
Oct 03, 2017 9.870 9.930 9.740 9.930 22,922 +0.12(+1.22%)
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.