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 )

9.080 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 9.200 9.300 8.870 8.930 16,367 -0.24(-2.62%)
Apr 27, 2017 9.160 9.300 9.070 9.170 30,887 +0.01(+0.11%)
Apr 26, 2017 8.920 9.340 8.840 9.160 65,125 +0.19(+2.12%)
Apr 25, 2017 9.110 9.240 8.960 8.970 180,983 -0.12(-1.32%)
Apr 24, 2017 8.970 9.110 8.790 9.090 24,715 +0.18(+2.02%)
Apr 21, 2017 8.850 8.920 8.740 8.910 8,396 +0.15(+1.71%)
Apr 20, 2017 8.720 8.950 8.450 8.760 86,702 +0.08(+0.92%)
Apr 19, 2017 8.650 8.710 8.340 8.680 33,466 +0.17(+2.00%)
Apr 18, 2017 8.430 8.670 8.210 8.510 209,356 +0.12(+1.43%)
Apr 17, 2017 8.380 8.460 8.320 8.390 10,912 +0.13(+1.57%)
Apr 13, 2017 8.480 8.510 8.243 8.260 29,720 -0.12(-1.43%)
Apr 12, 2017 8.450 8.500 8.300 8.380 15,481 +0.05(+0.60%)
Apr 11, 2017 8.320 8.460 8.250 8.330 29,053 -0.04(-0.48%)
Apr 10, 2017 8.390 8.445 8.280 8.370 41,388 -0.01(-0.12%)
Apr 07, 2017 8.260 8.400 8.260 8.380 11,076 -0.09(-1.06%)
Apr 06, 2017 8.030 8.470 7.960 8.470 32,736 +0.45(+5.61%)
Apr 05, 2017 8.050 8.200 7.860 8.020 19,350 -0.04(-0.50%)
Apr 04, 2017 8.550 8.575 8.020 8.060 26,304 -0.30(-3.59%)
Apr 03, 2017 8.130 8.470 8.130 8.360 44,623 +0.22(+2.70%)
Mar 31, 2017 8.160 8.360 7.930 8.140 7,723 +0.09(+1.12%)
Mar 30, 2017 8.260 8.260 8.020 8.050 30,946 -0.21(-2.54%)
Mar 29, 2017 7.890 8.350 7.890 8.260 15,236 +0.41(+5.22%)
Mar 28, 2017 7.800 7.940 7.750 7.850 10,916 -0.03(-0.38%)
Mar 27, 2017 7.680 7.880 7.670 7.880 8,296 +0.14(+1.81%)
Mar 24, 2017 7.880 8.030 7.670 7.740 17,193 +0.02(+0.26%)
Mar 23, 2017 7.929 7.960 7.720 7.720 14,847 -0.11(-1.40%)
Mar 22, 2017 7.910 7.970 7.560 7.830 53,835 -0.12(-1.51%)
Mar 21, 2017 8.190 8.190 7.750 7.950 71,473 -0.29(-3.52%)
Mar 20, 2017 8.190 8.250 7.970 8.240 15,976 +0.07(+0.86%)
Mar 17, 2017 8.240 8.260 7.930 8.170 24,025 +0.00(+0.00%)
Mar 16, 2017 7.970 8.210 7.760 8.170 22,650 +0.42(+5.42%)
Mar 15, 2017 7.570 8.030 7.490 7.750 63,348 +0.30(+4.03%)
Mar 14, 2017 7.540 7.605 7.333 7.450 37,332 -0.09(-1.19%)
Mar 13, 2017 7.350 7.710 7.350 7.540 23,509 +0.07(+0.94%)
Mar 10, 2017 7.640 7.674 7.360 7.470 23,770 -0.08(-1.06%)
Mar 09, 2017 7.570 7.810 7.550 7.550 33,162 +0.01(+0.13%)
Mar 08, 2017 7.550 7.720 7.430 7.540 17,681 +0.08(+1.07%)
Mar 07, 2017 7.950 7.950 7.430 7.460 42,610 -0.51(-6.40%)
Mar 06, 2017 8.060 8.120 7.900 7.970 19,420 -0.20(-2.45%)
Mar 03, 2017 8.600 8.610 8.080 8.170 31,662 -0.54(-6.20%)
Mar 02, 2017 8.910 8.910 8.646 8.710 4,897 -0.20(-2.24%)
Mar 01, 2017 8.710 8.990 8.710 8.910 56,472 +0.02(+0.22%)
Feb 28, 2017 9.000 9.020 8.770 8.890 52,500 -0.15(-1.66%)
Feb 27, 2017 8.920 9.160 8.650 9.040 59,618 +0.20(+2.26%)
Feb 24, 2017 9.010 9.020 8.770 8.840 20,893 -0.19(-2.10%)
Feb 23, 2017 8.980 9.130 8.970 9.030 11,140 -0.02(-0.22%)
Feb 22, 2017 9.000 9.130 8.918 9.050 43,902 -0.05(-0.55%)
Feb 21, 2017 9.330 9.330 9.090 9.100 15,447 -0.12(-1.30%)
Feb 17, 2017 9.220 9.220 9.220 0 +0.10(+1.10%)
Feb 16, 2017 9.130 9.290 9.120 9.120 16,538 -0.03(-0.33%)
Feb 15, 2017 8.950 9.180 8.950 9.150 23,716 +0.00(+0.00%)
Feb 14, 2017 8.960 9.370 8.960 9.150 37,784 -0.03(-0.33%)
Feb 13, 2017 9.420 9.420 9.020 9.180 14,907 -0.08(-0.86%)
Feb 10, 2017 9.370 9.370 9.160 9.260 5,190 +0.02(+0.22%)
Feb 09, 2017 9.333 9.333 9.080 9.240 8,431 +0.02(+0.22%)
Feb 08, 2017 9.170 9.280 8.970 9.220 24,114 -0.03(-0.32%)
Feb 07, 2017 9.160 9.430 9.000 9.250 15,393 +0.00(+0.00%)
Feb 06, 2017 9.205 9.330 9.205 9.250 8,661 -0.05(-0.54%)
Feb 03, 2017 9.230 9.430 9.200 9.300 9,423 +0.09(+0.98%)
Feb 02, 2017 9.185 9.240 9.085 9.210 3,662 -0.01(-0.11%)
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.