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 )

9.580 +0.320 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2008 6.190 6.200 5.960 5.980 9,523 -0.20(-3.24%)
May 29, 2008 6.010 6.250 6.010 6.180 35,740 +0.14(+2.32%)
May 28, 2008 5.950 6.050 5.920 6.040 11,200 +0.13(+2.20%)
May 27, 2008 6.100 6.200 5.820 5.910 47,947 -0.06(-1.01%)
May 26, 2008 5.800 6.070 5.640 5.970 0 +0.00(+0.00%)
May 23, 2008 5.800 6.070 5.640 5.970 36,581 +0.13(+2.23%)
May 22, 2008 5.730 5.900 5.620 5.840 18,300 +0.14(+2.46%)
May 21, 2008 5.620 5.930 5.540 5.700 24,510 +0.12(+2.15%)
May 20, 2008 5.660 5.680 5.500 5.580 28,200 -0.12(-2.11%)
May 19, 2008 5.930 5.960 5.060 5.700 61,738 +0.18(+3.26%)
May 16, 2008 6.090 6.090 5.300 5.520 57,550 -0.27(-4.66%)
May 15, 2008 6.040 6.070 5.720 5.790 20,633 -0.27(-4.46%)
May 14, 2008 6.040 6.150 5.950 6.060 20,300 +0.07(+1.17%)
May 13, 2008 6.250 6.250 5.920 5.990 41,137 +0.05(+0.84%)
May 12, 2008 5.050 5.980 5.050 5.940 50,428 +0.94(+18.80%)
May 09, 2008 4.600 5.080 4.600 5.000 21,370 +0.20(+4.17%)
May 08, 2008 4.600 5.010 4.600 4.800 36,100 -0.02(-0.41%)
May 07, 2008 5.250 5.280 4.760 4.820 73,100 -0.41(-7.84%)
May 06, 2008 5.370 5.370 5.190 5.230 33,867 -0.18(-3.33%)
May 05, 2008 5.650 5.760 5.370 5.410 30,609 -0.03(-0.55%)
May 02, 2008 5.750 5.930 5.210 5.440 34,800 -0.26(-4.56%)
May 01, 2008 5.200 5.720 5.160 5.700 14,217 +0.51(+9.83%)
Apr 30, 2008 5.300 5.400 5.060 5.190 32,500 -0.07(-1.33%)
Apr 29, 2008 5.610 5.660 5.260 5.260 23,300 -0.33(-5.90%)
Apr 28, 2008 5.410 5.740 5.380 5.590 28,200 +0.21(+3.90%)
Apr 25, 2008 5.750 5.750 5.320 5.380 34,200 -0.34(-5.94%)
Apr 24, 2008 5.380 5.790 5.250 5.720 46,759 +0.31(+5.73%)
Apr 23, 2008 5.870 5.870 5.260 5.410 8,900 -0.37(-6.40%)
Apr 22, 2008 6.230 6.230 5.780 5.780 30,490 -0.49(-7.81%)
Apr 21, 2008 6.300 6.360 6.100 6.270 15,600 -0.09(-1.42%)
Apr 18, 2008 6.110 6.420 5.760 6.360 36,800 +0.38(+6.35%)
Apr 17, 2008 6.080 6.300 5.935 5.980 15,914 -0.28(-4.47%)
Apr 16, 2008 5.590 6.430 5.590 6.260 55,900 +0.58(+10.21%)
Apr 15, 2008 5.230 5.750 5.070 5.680 16,229 +0.50(+9.65%)
Apr 14, 2008 5.140 5.400 4.810 5.180 16,900 +0.37(+7.69%)
Apr 11, 2008 5.460 5.660 4.780 4.810 35,500 -0.73(-13.18%)
Apr 10, 2008 5.740 5.740 5.120 5.540 43,100 +0.26(+4.92%)
Apr 09, 2008 5.940 5.940 5.270 5.280 19,600 -0.64(-10.81%)
Apr 08, 2008 6.070 6.070 5.610 5.920 10,500 -0.22(-3.58%)
Apr 07, 2008 6.150 6.270 6.030 6.140 18,500 +0.03(+0.49%)
Apr 04, 2008 6.320 6.500 6.000 6.110 24,200 -0.23(-3.63%)
Apr 03, 2008 6.080 6.680 6.050 6.340 62,100 +0.19(+3.09%)
Apr 02, 2008 5.940 6.270 5.790 6.150 33,589 -0.04(-0.65%)
Apr 01, 2008 5.490 6.200 5.460 6.190 62,382 +0.94(+17.90%)
Mar 31, 2008 5.180 5.620 4.950 5.250 42,100 +0.07(+1.35%)
Mar 28, 2008 5.130 5.300 5.130 5.180 10,900 +0.07(+1.37%)
Mar 27, 2008 5.030 5.210 4.860 5.110 24,300 +0.10(+2.00%)
Mar 26, 2008 5.000 5.370 4.750 5.010 43,700 -0.02(-0.40%)
Mar 25, 2008 5.030 5.430 5.000 5.030 14,502 +0.01(+0.20%)
Mar 24, 2008 5.040 5.300 4.950 5.020 44,000 +0.02(+0.40%)
Mar 21, 2008 5.040 6.000 4.960 5.000 389,100 +0.00(+0.00%)
Mar 20, 2008 5.040 6.000 4.960 5.000 389,100 +0.11(+2.25%)
Mar 19, 2008 4.900 5.240 4.680 4.890 74,500 -0.05(-1.01%)
Mar 18, 2008 4.710 4.940 4.250 4.940 61,128 +0.24(+5.11%)
Mar 17, 2008 4.420 4.790 4.200 4.700 25,700 +0.39(+9.05%)
Mar 14, 2008 4.880 4.880 4.280 4.310 25,016 -0.55(-11.32%)
Mar 13, 2008 4.760 4.900 4.600 4.860 34,800 +0.03(+0.62%)
Mar 12, 2008 4.330 4.890 4.330 4.830 53,576 +0.18(+3.87%)
Mar 11, 2008 4.110 4.650 4.110 4.650 55,800 +0.73(+18.62%)
Mar 10, 2008 4.000 4.120 3.920 3.920 19,200 -0.06(-1.51%)
Mar 07, 2008 3.960 4.150 3.960 3.980 16,300 +0.06(+1.53%)
Mar 06, 2008 4.040 4.050 3.910 3.920 35,853 -0.13(-3.21%)
Mar 05, 2008 4.150 4.210 3.970 4.050 16,400 +0.01(+0.25%)
Mar 04, 2008 3.950 4.170 3.880 4.040 28,100 +0.04(+1.00%)
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.