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, 2013 6.500 6.670 6.460 6.590 29,812 +0.01(+0.15%)
Jul 30, 2013 6.680 6.750 6.580 6.580 22,879 +0.00(+0.00%)
Jul 29, 2013 6.690 6.697 6.580 6.580 25,635 +0.01(+0.15%)
Jul 26, 2013 6.620 6.680 6.570 6.570 16,741 -0.10(-1.50%)
Jul 25, 2013 6.530 6.729 6.530 6.670 30,753 +0.17(+2.62%)
Jul 24, 2013 6.400 6.500 6.400 6.500 121,110 +0.15(+2.36%)
Jul 23, 2013 6.250 6.440 6.250 6.350 32,953 +0.14(+2.25%)
Jul 22, 2013 6.070 6.250 6.070 6.210 71,020 +0.21(+3.50%)
Jul 19, 2013 6.036 6.080 5.970 6.000 25,270 +0.01(+0.17%)
Jul 18, 2013 6.000 6.150 5.990 5.990 42,257 +0.02(+0.34%)
Jul 17, 2013 5.820 6.080 5.570 5.970 84,104 +0.12(+2.05%)
Jul 16, 2013 5.800 5.900 5.750 5.850 13,197 +0.03(+0.52%)
Jul 15, 2013 5.310 5.880 5.250 5.820 63,412 +0.49(+9.19%)
Jul 12, 2013 5.240 5.340 5.240 5.330 45,148 +0.08(+1.52%)
Jul 11, 2013 5.200 5.280 5.190 5.250 22,490 +0.10(+1.94%)
Jul 10, 2013 5.090 5.170 5.080 5.150 2,054 -0.06(-1.15%)
Jul 09, 2013 5.210 5.215 5.140 5.210 42,963 -0.03(-0.57%)
Jul 08, 2013 5.080 5.240 5.080 5.240 56,676 +0.12(+2.34%)
Jul 05, 2013 5.089 5.170 5.089 5.120 16,148 +0.04(+0.79%)
Jul 03, 2013 5.050 5.100 5.050 5.080 19,569 +0.04(+0.79%)
Jul 02, 2013 5.010 5.080 5.000 5.040 41,109 -0.05(-0.98%)
Jul 01, 2013 5.100 5.170 5.070 5.090 113,760 +0.02(+0.39%)
Jun 28, 2013 5.080 5.110 5.040 5.070 2,708 -0.14(-2.69%)
Jun 27, 2013 5.120 5.210 5.100 5.210 13,794 +0.14(+2.76%)
Jun 26, 2013 4.960 5.110 4.960 5.070 31,547 +0.11(+2.22%)
Jun 25, 2013 4.909 5.060 4.870 4.960 36,612 +0.14(+2.90%)
Jun 24, 2013 4.940 5.010 4.820 4.820 74,620 -0.13(-2.63%)
Jun 21, 2013 4.990 5.090 4.910 4.950 128,926 -0.14(-2.75%)
Jun 20, 2013 5.090 5.130 5.010 5.090 38,972 -0.06(-1.17%)
Jun 19, 2013 5.100 5.220 5.010 5.150 9,665 +0.01(+0.19%)
Jun 18, 2013 5.150 5.210 5.100 5.140 41,336 -0.05(-0.96%)
Jun 17, 2013 5.190 5.190 5.130 5.190 4,101 -0.03(-0.57%)
Jun 14, 2013 5.180 5.220 5.100 5.220 25,165 +0.00(+0.00%)
Jun 13, 2013 5.020 5.220 5.000 5.220 26,946 +0.15(+2.96%)
Jun 12, 2013 4.971 5.180 4.970 5.070 37,885 +0.00(+0.00%)
Jun 11, 2013 5.100 5.150 5.001 5.070 18,537 -0.04(-0.78%)
Jun 10, 2013 5.250 5.250 5.020 5.110 41,035 -0.07(-1.35%)
Jun 07, 2013 5.140 5.180 5.100 5.180 13,724 +0.03(+0.58%)
Jun 06, 2013 5.150 5.170 4.990 5.150 27,822 +0.05(+0.98%)
Jun 05, 2013 4.980 5.130 4.980 5.100 17,929 +0.11(+2.20%)
Jun 04, 2013 5.150 5.250 4.980 4.990 44,099 -0.21(-4.04%)
Jun 03, 2013 5.150 5.280 5.093 5.200 18,396 +0.05(+0.97%)
May 31, 2013 5.160 5.230 5.150 5.150 6,754 -0.06(-1.15%)
May 30, 2013 5.170 5.260 5.170 5.210 5,526 +0.00(+0.00%)
May 29, 2013 5.280 5.340 5.200 5.210 18,596 -0.05(-0.95%)
May 28, 2013 5.500 5.500 5.260 5.260 6,891 +0.06(+1.15%)
May 24, 2013 5.370 5.370 5.141 5.200 27,335 -0.12(-2.26%)
May 23, 2013 5.270 5.390 5.270 5.320 13,499 -0.06(-1.12%)
May 22, 2013 5.580 5.600 5.250 5.380 72,508 -0.13(-2.36%)
May 21, 2013 5.340 5.560 5.340 5.510 15,233 +0.14(+2.61%)
May 20, 2013 5.350 5.442 5.350 5.370 18,110 -0.08(-1.47%)
May 17, 2013 5.410 5.680 5.410 5.450 15,234 +0.05(+0.93%)
May 16, 2013 5.380 5.490 5.380 5.400 19,486 -0.07(-1.28%)
May 15, 2013 5.500 5.500 5.390 5.470 57,783 +0.08(+1.48%)
May 13, 2013 5.300 5.410 5.260 5.390 42,723 +0.00(+0.00%)
May 10, 2013 5.300 5.390 5.250 5.390 47,765 +0.11(+2.08%)
May 09, 2013 5.490 5.490 5.240 5.280 52,093 -0.02(-0.38%)
May 08, 2013 5.320 5.350 5.275 5.300 19,508 -0.03(-0.56%)
May 07, 2013 5.420 5.420 5.290 5.330 16,372 -0.17(-3.09%)
May 06, 2013 5.310 5.500 5.190 5.500 35,214 +0.13(+2.42%)
May 03, 2013 5.340 5.380 5.240 5.370 23,216 +0.17(+3.27%)
May 02, 2013 5.120 5.240 5.120 5.200 10,726 +0.07(+1.36%)
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.