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 )

9.250 +0.070 (+0.76%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2010 2.730 2.800 2.640 2.730 2,900 -0.04(-1.44%)
May 27, 2010 2.700 2.770 2.620 2.770 18,497 +0.15(+5.73%)
May 26, 2010 2.700 2.740 2.620 2.620 49,013 -0.09(-3.32%)
May 25, 2010 2.810 2.820 2.670 2.710 38,332 -0.10(-3.56%)
May 24, 2010 3.000 3.000 2.760 2.810 7,238 -0.01(-0.35%)
May 21, 2010 2.830 2.830 2.770 2.820 9,420 -0.01(-0.35%)
May 20, 2010 2.850 2.870 2.830 2.830 9,200 -0.12(-4.07%)
May 19, 2010 2.790 2.960 2.790 2.950 7,099 +0.09(+3.15%)
May 18, 2010 2.830 2.980 2.810 2.860 228 -0.02(-0.69%)
May 17, 2010 3.130 3.130 2.740 2.880 25,833 +0.03(+1.05%)
May 14, 2010 2.850 3.040 2.750 2.850 9,500 -0.05(-1.72%)
May 13, 2010 2.990 3.000 2.840 2.900 3,500 -0.03(-1.02%)
May 12, 2010 2.850 3.030 2.810 2.930 22,892 +0.05(+1.74%)
May 11, 2010 2.780 2.890 2.780 2.880 100 +0.04(+1.41%)
May 10, 2010 2.700 2.890 2.660 2.840 52,414 +0.07(+2.53%)
May 07, 2010 2.900 3.050 2.740 2.770 5,506 -0.13(-4.48%)
May 06, 2010 3.120 3.120 2.890 2.900 5,000 -0.16(-5.23%)
May 05, 2010 3.060 3.140 3.010 3.060 35,600 +0.04(+1.32%)
May 04, 2010 3.150 3.150 2.960 3.020 22,092 -0.10(-3.21%)
May 03, 2010 3.110 3.200 3.110 3.120 17,232 +0.01(+0.32%)
Apr 30, 2010 3.220 3.220 3.100 3.110 4,400 -0.07(-2.20%)
Apr 29, 2010 3.130 3.200 3.070 3.180 9,900 +0.04(+1.27%)
Apr 28, 2010 3.190 3.220 3.070 3.140 25,159 +0.01(+0.32%)
Apr 27, 2010 3.220 3.220 3.100 3.130 5,324 -0.09(-2.80%)
Apr 26, 2010 3.330 3.330 3.140 3.220 20,056 -0.06(-1.83%)
Apr 23, 2010 3.280 3.280 3.270 3.280 1,000 +0.05(+1.55%)
Apr 22, 2010 3.260 3.320 3.150 3.230 6,199 -0.07(-2.12%)
Apr 21, 2010 3.270 3.310 3.160 3.300 272 +0.00(+0.00%)
Apr 20, 2010 3.136 3.320 3.110 3.300 21,024 +0.18(+5.77%)
Apr 19, 2010 3.160 3.170 3.080 3.120 1,200 +0.00(+0.00%)
Apr 16, 2010 3.220 3.250 3.070 3.120 27,650 -0.04(-1.27%)
Apr 15, 2010 3.180 3.210 3.110 3.160 17,116 -0.05(-1.56%)
Apr 14, 2010 3.040 3.210 2.980 3.210 40,835 +0.18(+5.94%)
Apr 13, 2010 2.895 3.030 2.800 3.030 6,463 +0.04(+1.34%)
Apr 12, 2010 2.850 2.990 2.850 2.990 1,300 +0.05(+1.70%)
Apr 09, 2010 3.050 3.050 2.920 2.940 1,400 -0.06(-2.00%)
Apr 08, 2010 3.010 3.040 2.890 3.000 13,578 +0.05(+1.69%)
Apr 07, 2010 3.000 3.000 2.950 2.950 3,935 -0.04(-1.34%)
Apr 06, 2010 2.950 3.000 2.940 2.990 7,595 -0.01(-0.33%)
Apr 05, 2010 2.880 3.100 2.880 3.000 3,200 +0.02(+0.67%)
Apr 01, 2010 3.000 2.980 2.980 2.980 19,400 -0.04(-1.32%)
Mar 31, 2010 3.175 3.230 3.000 3.020 24,300 -0.08(-2.58%)
Mar 30, 2010 3.090 3.170 2.960 3.100 13,653 -0.03(-0.96%)
Mar 29, 2010 3.160 3.190 3.070 3.130 24,890 -0.01(-0.32%)
Mar 26, 2010 3.220 3.270 3.110 3.140 20,697 -0.11(-3.38%)
Mar 25, 2010 3.470 3.470 3.120 3.250 14,114 -0.09(-2.69%)
Mar 24, 2010 3.374 3.380 3.250 3.340 7,150 +0.06(+1.83%)
Mar 23, 2010 3.190 3.300 3.180 3.280 3,900 +0.07(+2.18%)
Mar 22, 2010 3.250 3.250 3.090 3.210 17,300 +0.00(+0.00%)
Mar 19, 2010 3.200 3.210 3.000 3.210 10,500 +0.07(+2.23%)
Mar 18, 2010 3.220 3.220 3.130 3.140 2,800 -0.03(-0.95%)
Mar 17, 2010 3.200 3.200 3.120 3.170 4,407 +0.04(+1.28%)
Mar 16, 2010 3.270 3.300 3.110 3.130 28,740 -0.08(-2.49%)
Mar 15, 2010 3.190 3.230 3.190 3.210 10,469 +0.01(+0.31%)
Mar 12, 2010 3.200 3.290 3.080 3.200 44,686 +0.06(+1.91%)
Mar 11, 2010 3.080 3.160 3.075 3.140 3,700 +0.00(+0.00%)
Mar 10, 2010 3.080 3.200 3.042 3.140 25,100 +0.05(+1.62%)
Mar 09, 2010 3.040 3.090 2.880 3.090 13,638 -0.01(-0.32%)
Mar 08, 2010 2.980 3.100 2.910 3.100 13,100 +0.09(+2.99%)
Mar 05, 2010 2.960 3.070 2.950 3.010 20,400 +0.09(+3.08%)
Mar 04, 2010 2.790 2.980 2.780 2.920 16,991 +0.07(+2.46%)
Mar 03, 2010 2.890 2.970 2.850 2.850 12,061 -0.02(-0.70%)
Mar 02, 2010 2.960 3.000 2.870 2.870 12,800 -0.12(-4.01%)
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.