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 29, 2009 4.110 4.470 4.110 4.460 195,746 +0.38(+9.31%)
May 28, 2009 4.260 4.530 3.950 4.080 348,714 -0.12(-2.86%)
May 27, 2009 4.210 4.340 4.070 4.200 195,707 -0.14(-3.23%)
May 26, 2009 4.530 4.700 4.290 4.340 234,789 -0.23(-5.03%)
May 22, 2009 4.850 4.920 4.550 4.570 162,111 -0.27(-5.58%)
May 21, 2009 5.040 5.190 4.680 4.840 156,690 -0.32(-6.20%)
May 20, 2009 4.800 5.450 4.700 5.160 179,228 +0.70(+15.70%)
May 19, 2009 4.540 4.650 4.380 4.460 76,882 -0.08(-1.76%)
May 18, 2009 4.290 4.600 4.180 4.540 88,816 +0.33(+7.84%)
May 15, 2009 4.460 4.500 4.200 4.210 87,586 -0.25(-5.61%)
May 14, 2009 4.370 4.600 4.370 4.460 67,813 +0.13(+3.00%)
May 13, 2009 4.520 4.630 4.330 4.330 95,667 -0.27(-5.87%)
May 12, 2009 5.190 5.190 4.540 4.600 109,716 -0.07(-1.50%)
May 11, 2009 5.110 5.140 4.650 4.670 91,147 -0.57(-10.88%)
May 08, 2009 4.810 5.240 4.730 5.240 66,117 +0.54(+11.49%)
May 07, 2009 5.490 5.490 4.690 4.700 86,854 -0.68(-12.64%)
May 06, 2009 5.230 5.500 5.060 5.380 95,276 +0.31(+6.11%)
May 05, 2009 5.620 5.710 5.040 5.070 98,223 -0.61(-10.74%)
May 04, 2009 5.610 5.680 5.580 5.680 74,194 +0.01(+0.18%)
May 01, 2009 5.940 6.180 5.580 5.670 42,999 -0.28(-4.71%)
Apr 30, 2009 5.970 6.380 5.930 5.950 65,265 +0.02(+0.34%)
Apr 29, 2009 5.440 6.320 5.430 5.930 69,162 +0.56(+10.43%)
Apr 28, 2009 5.060 5.750 5.060 5.370 142,898 -0.23(-4.11%)
Apr 27, 2009 6.300 6.510 5.470 5.600 197,571 -0.94(-14.37%)
Apr 24, 2009 6.660 6.760 6.350 6.540 108,764 -0.07(-1.06%)
Apr 23, 2009 6.910 6.990 6.470 6.610 143,563 -0.30(-4.34%)
Apr 22, 2009 6.810 7.000 6.770 6.910 82,247 -0.05(-0.72%)
Apr 21, 2009 6.610 6.990 6.510 6.960 172,026 +0.36(+5.45%)
Apr 20, 2009 6.770 7.000 6.570 6.600 67,180 -0.38(-5.44%)
Apr 17, 2009 6.910 7.050 6.800 6.980 74,497 +0.11(+1.60%)
Apr 16, 2009 7.120 7.120 6.670 6.870 86,245 -0.18(-2.55%)
Apr 15, 2009 6.420 7.130 6.350 7.050 85,253 +0.59(+9.13%)
Apr 14, 2009 6.730 6.860 6.450 6.460 68,694 -0.44(-6.38%)
Apr 13, 2009 6.720 7.000 6.570 6.900 54,276 +0.09(+1.32%)
Apr 09, 2009 6.680 6.930 6.410 6.810 82,388 +0.34(+5.26%)
Apr 08, 2009 6.300 6.480 6.230 6.470 61,430 +0.26(+4.19%)
Apr 07, 2009 6.770 6.880 6.190 6.210 74,676 -0.67(-9.74%)
Apr 06, 2009 7.280 7.280 6.620 6.880 41,248 -0.55(-7.40%)
Apr 03, 2009 7.190 7.460 7.140 7.430 59,615 +0.24(+3.34%)
Apr 02, 2009 6.870 7.350 6.800 7.190 131,994 +0.54(+8.12%)
Apr 01, 2009 6.550 6.880 6.280 6.650 76,952 -0.07(-1.04%)
Mar 31, 2009 6.200 7.080 6.200 6.720 131,766 +0.63(+10.34%)
Mar 30, 2009 5.940 6.200 5.850 6.090 96,133 -0.57(-8.56%)
Mar 26, 2009 6.560 6.760 6.490 6.660 155,423 +0.23(+3.58%)
Mar 25, 2009 6.050 6.570 6.050 6.430 187,238 +0.35(+5.76%)
Mar 24, 2009 6.710 6.990 6.050 6.080 89,343 -0.85(-12.27%)
Mar 23, 2009 6.810 6.930 6.780 6.930 125,129 +0.23(+3.43%)
Mar 20, 2009 7.200 7.240 6.660 6.700 228,112 -0.45(-6.29%)
Mar 19, 2009 7.180 7.290 7.020 7.150 50,030 +0.02(+0.28%)
Mar 18, 2009 7.030 7.170 6.810 7.130 118,890 +0.05(+0.71%)
Mar 17, 2009 6.530 7.100 6.330 7.080 135,798 +0.57(+8.76%)
Mar 16, 2009 8.000 8.000 6.410 6.510 240,972 -1.52(-18.93%)
Mar 13, 2009 7.670 8.060 7.520 8.030 0 +0.44(+5.80%)
Mar 12, 2009 6.620 7.730 6.540 7.590 172,300 +0.91(+13.62%)
Mar 11, 2009 7.060 7.370 6.660 6.680 110,404 -0.38(-5.38%)
Mar 10, 2009 6.900 7.200 6.530 7.060 177,569 +0.32(+4.75%)
Mar 09, 2009 7.010 7.190 6.590 6.740 119,819 -0.40(-5.60%)
Mar 06, 2009 7.320 7.580 6.720 7.140 0 -0.16(-2.19%)
Mar 05, 2009 7.350 7.600 7.020 7.300 55,172 -0.22(-2.93%)
Mar 04, 2009 7.130 7.720 7.130 7.520 97,260 +0.12(+1.62%)
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.