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 (%)
Jul 31, 2017 7.160 7.550 7.160 7.430 18,381 -0.02(-0.27%)
Jul 28, 2017 7.570 7.570 7.270 7.450 7,337 +0.09(+1.22%)
Jul 27, 2017 7.580 7.580 7.320 7.360 11,250 -0.05(-0.67%)
Jul 26, 2017 7.247 7.530 7.247 7.410 27,912 -0.01(-0.13%)
Jul 25, 2017 7.650 7.650 7.420 7.420 28,497 -0.08(-1.07%)
Jul 24, 2017 7.392 7.600 7.220 7.500 22,761 +0.04(+0.54%)
Jul 21, 2017 7.370 7.540 7.320 7.460 21,718 +0.21(+2.90%)
Jul 20, 2017 7.640 7.210 7.250 20,733 -0.21(-2.82%)
Jul 19, 2017 7.310 7.530 7.310 7.460 13,075 +0.06(+0.81%)
Jul 18, 2017 7.530 7.620 7.350 7.400 9,398 -0.11(-1.46%)
Jul 17, 2017 7.090 7.610 7.090 7.510 35,462 +0.28(+3.87%)
Jul 14, 2017 7.389 7.430 7.200 7.230 12,307 -0.05(-0.69%)
Jul 13, 2017 7.057 7.360 7.010 7.280 20,177 +0.17(+2.39%)
Jul 12, 2017 6.970 7.160 6.970 7.110 17,984 +0.20(+2.89%)
Jul 11, 2017 7.360 7.370 6.860 6.910 45,979 -0.45(-6.11%)
Jul 10, 2017 7.470 7.560 7.350 7.360 18,829 -0.15(-2.00%)
Jul 07, 2017 7.510 7.580 7.450 7.510 43,835 +0.07(+0.94%)
Jul 06, 2017 7.390 7.590 7.366 7.440 49,302 -0.04(-0.53%)
Jul 05, 2017 7.595 7.820 7.430 7.480 40,282 -0.22(-2.86%)
Jul 03, 2017 7.850 7.864 7.580 7.700 12,692 -0.08(-1.03%)
Jun 30, 2017 7.740 7.861 7.625 7.780 25,742 +0.12(+1.57%)
Jun 29, 2017 7.630 7.720 7.470 7.660 15,405 +0.16(+2.13%)
Jun 28, 2017 7.520 7.650 7.400 7.500 21,521 +0.05(+0.67%)
Jun 27, 2017 7.310 7.512 7.310 7.450 3,853 -0.06(-0.80%)
Jun 26, 2017 7.420 7.600 7.392 7.510 12,844 +0.08(+1.08%)
Jun 23, 2017 7.650 7.650 7.284 7.430 15,782 +0.00(+0.00%)
Jun 22, 2017 7.480 7.580 7.420 7.430 30,788 +0.03(+0.41%)
Jun 21, 2017 7.162 7.520 7.162 7.400 29,778 +0.26(+3.64%)
Jun 20, 2017 7.480 7.560 7.120 7.140 58,577 -0.37(-4.93%)
Jun 19, 2017 7.510 7.659 7.500 7.510 9,126 +0.03(+0.40%)
Jun 16, 2017 7.650 7.780 7.450 7.480 29,626 -0.09(-1.19%)
Jun 15, 2017 7.520 7.780 7.500 7.570 46,887 +0.24(+3.27%)
Jun 14, 2017 8.000 8.250 7.320 7.330 74,272 -0.46(-5.91%)
Jun 13, 2017 7.500 7.925 7.480 7.790 57,718 +0.34(+4.56%)
Jun 12, 2017 8.060 8.120 7.410 7.450 22,912 -0.54(-6.76%)
Jun 09, 2017 7.990 8.220 7.895 7.990 25,002 +0.08(+1.01%)
Jun 08, 2017 7.950 8.150 7.770 7.910 18,622 +0.00(+0.00%)
Jun 07, 2017 7.850 8.070 7.785 7.910 43,562 +0.09(+1.15%)
Jun 06, 2017 7.840 7.940 7.700 7.820 72,666 -0.11(-1.39%)
Jun 05, 2017 8.020 8.020 7.660 7.930 32,925 +0.01(+0.13%)
Jun 02, 2017 8.030 8.080 7.790 7.920 20,076 -0.14(-1.74%)
Jun 01, 2017 8.030 8.190 7.900 8.060 66,425 +0.03(+0.37%)
May 31, 2017 7.780 8.040 7.550 8.030 49,181 -0.02(-0.25%)
May 30, 2017 7.650 8.050 7.360 8.050 50,671 +0.40(+5.23%)
May 26, 2017 7.180 7.650 7.160 7.650 24,111 +0.01(+0.13%)
May 25, 2017 7.490 7.720 7.490 7.640 41,499 +0.12(+1.60%)
May 24, 2017 7.577 7.630 7.380 7.520 34,512 +0.00(+0.00%)
May 23, 2017 7.520 7.600 7.210 7.520 24,956 -0.02(-0.27%)
May 22, 2017 7.300 7.560 7.240 7.540 12,071 +0.12(+1.62%)
May 19, 2017 7.440 7.440 7.210 7.420 27,649 +0.00(+0.00%)
May 18, 2017 7.750 7.750 7.350 7.420 22,827 -0.37(-4.75%)
May 17, 2017 7.710 7.930 7.500 7.790 57,442 +0.03(+0.39%)
May 16, 2017 7.760 7.850 7.670 7.760 34,540 +0.00(+0.00%)
May 15, 2017 7.790 7.939 7.650 7.760 21,775 -0.02(-0.26%)
May 12, 2017 7.810 7.920 7.570 7.780 63,095 -0.19(-2.38%)
May 11, 2017 7.900 8.100 7.800 7.970 46,389 +0.18(+2.31%)
May 10, 2017 7.820 8.030 7.750 7.790 34,148 -0.11(-1.39%)
May 09, 2017 8.080 8.080 7.718 7.900 35,214 -0.16(-1.99%)
May 08, 2017 8.370 9.040 7.990 8.060 39,363 -0.91(-10.14%)
May 05, 2017 8.975 9.100 8.840 8.970 21,786 +0.00(+0.00%)
May 04, 2017 8.960 9.040 8.860 8.970 19,666 +0.02(+0.22%)
May 03, 2017 9.000 9.070 8.820 8.950 16,144 +0.00(+0.00%)
May 02, 2017 8.980 9.000 8.880 8.950 18,594 +0.02(+0.22%)
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.