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 )

9.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 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%)
May 01, 2017 9.070 9.130 8.910 8.930 6,787 +0.00(+0.00%)
Apr 28, 2017 9.200 9.300 8.870 8.930 16,367 -0.24(-2.62%)
Apr 27, 2017 9.160 9.300 9.070 9.170 30,887 +0.01(+0.11%)
Apr 26, 2017 8.920 9.340 8.840 9.160 65,125 +0.19(+2.12%)
Apr 25, 2017 9.110 9.240 8.960 8.970 180,983 -0.12(-1.32%)
Apr 24, 2017 8.970 9.110 8.790 9.090 24,715 +0.18(+2.02%)
Apr 21, 2017 8.850 8.920 8.740 8.910 8,396 +0.15(+1.71%)
Apr 20, 2017 8.720 8.950 8.450 8.760 86,702 +0.08(+0.92%)
Apr 19, 2017 8.650 8.710 8.340 8.680 33,466 +0.17(+2.00%)
Apr 18, 2017 8.430 8.670 8.210 8.510 209,356 +0.12(+1.43%)
Apr 17, 2017 8.380 8.460 8.320 8.390 10,912 +0.13(+1.57%)
Apr 13, 2017 8.480 8.510 8.243 8.260 29,720 -0.12(-1.43%)
Apr 12, 2017 8.450 8.500 8.300 8.380 15,481 +0.05(+0.60%)
Apr 11, 2017 8.320 8.460 8.250 8.330 29,053 -0.04(-0.48%)
Apr 10, 2017 8.390 8.445 8.280 8.370 41,388 -0.01(-0.12%)
Apr 07, 2017 8.260 8.400 8.260 8.380 11,076 -0.09(-1.06%)
Apr 06, 2017 8.030 8.470 7.960 8.470 32,736 +0.45(+5.61%)
Apr 05, 2017 8.050 8.200 7.860 8.020 19,350 -0.04(-0.50%)
Apr 04, 2017 8.550 8.575 8.020 8.060 26,304 -0.30(-3.59%)
Apr 03, 2017 8.130 8.470 8.130 8.360 44,623 +0.22(+2.70%)
Mar 31, 2017 8.160 8.360 7.930 8.140 7,723 +0.09(+1.12%)
Mar 30, 2017 8.260 8.260 8.020 8.050 30,946 -0.21(-2.54%)
Mar 29, 2017 7.890 8.350 7.890 8.260 15,236 +0.41(+5.22%)
Mar 28, 2017 7.800 7.940 7.750 7.850 10,916 -0.03(-0.38%)
Mar 27, 2017 7.680 7.880 7.670 7.880 8,296 +0.14(+1.81%)
Mar 24, 2017 7.880 8.030 7.670 7.740 17,193 +0.02(+0.26%)
Mar 23, 2017 7.929 7.960 7.720 7.720 14,847 -0.11(-1.40%)
Mar 22, 2017 7.910 7.970 7.560 7.830 53,835 -0.12(-1.51%)
Mar 21, 2017 8.190 8.190 7.750 7.950 71,473 -0.29(-3.52%)
Mar 20, 2017 8.190 8.250 7.970 8.240 15,976 +0.07(+0.86%)
Mar 17, 2017 8.240 8.260 7.930 8.170 24,025 +0.00(+0.00%)
Mar 16, 2017 7.970 8.210 7.760 8.170 22,650 +0.42(+5.42%)
Mar 15, 2017 7.570 8.030 7.490 7.750 63,348 +0.30(+4.03%)
Mar 14, 2017 7.540 7.605 7.333 7.450 37,332 -0.09(-1.19%)
Mar 13, 2017 7.350 7.710 7.350 7.540 23,509 +0.07(+0.94%)
Mar 10, 2017 7.640 7.674 7.360 7.470 23,770 -0.08(-1.06%)
Mar 09, 2017 7.570 7.810 7.550 7.550 33,162 +0.01(+0.13%)
Mar 08, 2017 7.550 7.720 7.430 7.540 17,681 +0.08(+1.07%)
Mar 07, 2017 7.950 7.950 7.430 7.460 42,610 -0.51(-6.40%)
Mar 06, 2017 8.060 8.120 7.900 7.970 19,420 -0.20(-2.45%)
Mar 03, 2017 8.600 8.610 8.080 8.170 31,662 -0.54(-6.20%)
Mar 02, 2017 8.910 8.910 8.646 8.710 4,897 -0.20(-2.24%)
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.