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 )

9.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jul 31, 2008 7.810 8.010 7.790 7.840 8,400 -0.06(-0.76%)
Jul 30, 2008 8.040 8.040 7.850 7.900 6,400 -0.16(-1.99%)
Jul 29, 2008 8.060 8.170 7.790 8.060 35,500 +0.09(+1.13%)
Jul 28, 2008 8.100 8.110 7.650 7.970 27,590 -0.21(-2.57%)
Jul 25, 2008 8.060 8.240 8.050 8.180 38,600 +0.22(+2.76%)
Jul 24, 2008 7.650 8.010 7.650 7.960 45,200 +0.15(+1.92%)
Jul 23, 2008 7.810 7.930 7.610 7.810 8,730 -0.09(-1.14%)
Jul 22, 2008 7.790 7.900 7.410 7.900 8,300 -0.20(-2.47%)
Jul 21, 2008 7.750 8.100 7.750 8.100 31,362 +0.05(+0.62%)
Jul 18, 2008 7.840 8.050 7.610 8.050 20,995 +0.11(+1.39%)
Jul 17, 2008 7.300 8.000 6.270 7.940 40,519 +0.78(+10.89%)
Jul 16, 2008 6.860 7.160 6.860 7.160 12,616 +0.26(+3.77%)
Jul 15, 2008 6.860 6.970 6.860 6.900 33,887 +0.07(+1.02%)
Jul 14, 2008 7.000 7.000 6.800 6.830 13,035 -0.13(-1.87%)
Jul 11, 2008 6.350 7.000 6.350 6.960 72,600 +0.37(+5.61%)
Jul 10, 2008 6.650 6.700 6.490 6.590 60,600 +0.11(+1.70%)
Jul 09, 2008 6.250 6.990 6.250 6.480 187,600 +0.23(+3.68%)
Jul 08, 2008 6.290 6.600 6.180 6.250 87,300 +0.05(+0.81%)
Jul 07, 2008 6.400 6.400 6.130 6.200 39,600 +0.15(+2.48%)
Jul 04, 2008 5.970 6.120 5.970 6.050 12,400 +0.00(+0.00%)
Jul 03, 2008 5.970 6.120 5.970 6.050 12,400 +0.05(+0.83%)
Jul 02, 2008 6.150 6.150 5.870 6.000 10,700 -0.15(-2.44%)
Jul 01, 2008 6.150 6.350 6.110 6.150 66,302 -0.10(-1.60%)
Jun 30, 2008 6.370 6.720 6.120 6.250 77,244 -0.35(-5.30%)
Jun 27, 2008 6.000 7.000 5.910 6.600 113,993 +0.60(+10.00%)
Jun 26, 2008 5.980 6.020 5.960 6.000 62,800 +0.01(+0.17%)
Jun 25, 2008 5.900 6.030 5.890 5.990 44,300 +0.00(+0.00%)
Jun 24, 2008 5.950 5.990 5.938 5.990 4,799 +0.00(+0.00%)
Jun 23, 2008 5.950 6.030 5.830 5.990 16,732 -0.04(-0.66%)
Jun 20, 2008 6.020 6.030 5.950 6.030 2,800 +0.01(+0.17%)
Jun 19, 2008 5.920 6.023 5.920 6.020 5,375 +0.12(+2.03%)
Jun 18, 2008 5.950 5.970 5.900 5.900 6,900 -0.05(-0.84%)
Jun 17, 2008 5.900 5.970 5.900 5.950 800 -0.02(-0.34%)
Jun 16, 2008 5.940 5.970 5.900 5.970 11,700 +0.11(+1.88%)
Jun 13, 2008 5.890 5.950 5.810 5.860 3,200 -0.11(-1.84%)
Jun 12, 2008 5.940 5.970 5.780 5.970 9,489 +0.16(+2.75%)
Jun 11, 2008 5.960 5.960 5.810 5.810 1,500 -0.15(-2.52%)
Jun 10, 2008 5.910 5.960 5.520 5.960 6,600 +0.02(+0.34%)
Jun 09, 2008 5.900 6.000 5.750 5.940 21,007 +0.10(+1.71%)
Jun 06, 2008 5.990 5.990 5.830 5.840 3,700 -0.15(-2.50%)
Jun 05, 2008 5.450 6.000 5.450 5.990 25,496 +0.54(+9.91%)
Jun 04, 2008 5.230 5.450 5.230 5.450 11,300 +0.30(+5.83%)
Jun 03, 2008 5.020 5.200 4.980 5.150 28,495 +0.13(+2.59%)
Jun 02, 2008 5.000 5.020 4.960 5.020 33,200 -0.18(-3.46%)
May 30, 2008 4.990 5.200 4.950 5.200 15,500 +0.20(+4.00%)
May 29, 2008 5.140 5.140 4.970 5.000 38,400 -0.04(-0.79%)
May 28, 2008 5.020 5.050 5.020 5.040 1,000 +0.08(+1.61%)
May 27, 2008 4.990 5.150 4.920 4.960 6,311 -0.04(-0.80%)
May 26, 2008 4.840 5.000 4.760 5.000 0 +0.00(+0.00%)
May 23, 2008 4.840 5.000 4.760 5.000 1,600 +0.15(+3.09%)
May 22, 2008 4.760 4.950 4.760 4.850 5,200 +0.05(+1.04%)
May 21, 2008 4.780 4.980 4.680 4.800 18,600 -0.08(-1.64%)
May 20, 2008 4.840 4.920 4.750 4.880 14,044 -0.02(-0.41%)
May 19, 2008 4.820 4.960 4.820 4.900 11,800 +0.17(+3.59%)
May 16, 2008 4.990 5.000 4.510 4.730 16,500 -0.18(-3.67%)
May 15, 2008 4.950 5.000 4.900 4.910 4,782 -0.14(-2.77%)
May 14, 2008 5.000 5.050 5.000 5.050 500 +0.14(+2.89%)
May 13, 2008 4.990 5.050 4.900 4.908 9,050 -0.09(-1.84%)
May 12, 2008 4.400 5.000 4.400 5.000 6,000 +0.79(+18.76%)
May 09, 2008 4.050 4.300 4.050 4.210 800 +0.10(+2.43%)
May 08, 2008 4.180 4.180 4.030 4.110 14,550 -0.06(-1.44%)
May 07, 2008 4.340 4.350 4.120 4.170 35,300 -0.23(-5.23%)
May 06, 2008 4.310 4.510 4.300 4.400 18,350 -0.07(-1.57%)
May 05, 2008 4.780 4.840 4.470 4.470 5,800 -0.07(-1.54%)
May 02, 2008 4.740 4.810 4.520 4.540 4,700 -0.16(-3.40%)
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.