Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crawford Company Cl B (NY: CRD-B )

11.07 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2015 5.698 5.768 5.565 5.698 96,088 -0.03(-0.55%)
May 28, 2015 5.800 5.846 5.721 5.729 44,801 -0.11(-1.87%)
May 27, 2015 5.776 5.948 5.768 5.839 68,714 +0.05(+0.81%)
May 26, 2015 5.878 5.909 5.612 5.792 98,890 -0.09(-1.59%)
May 22, 2015 5.932 5.886 5.886 5.886 48,105 -0.07(-1.18%)
May 21, 2015 6.026 6.072 5.956 5.956 32,063 -0.10(-1.67%)
May 20, 2015 6.018 6.173 5.979 6.057 30,439 +0.07(+1.17%)
May 19, 2015 5.933 6.034 5.933 5.987 47,329 -0.02(-0.26%)
May 18, 2015 5.863 6.018 5.839 6.002 44,613 +0.03(+0.52%)
May 15, 2015 6.228 6.228 5.940 5.971 35,696 -0.22(-3.51%)
May 14, 2015 6.127 6.251 6.080 6.189 26,569 +0.07(+1.14%)
May 13, 2015 5.940 6.185 5.913 6.119 44,451 +0.19(+3.14%)
May 12, 2015 6.096 6.111 5.917 5.933 66,293 -0.19(-3.05%)
May 11, 2015 6.228 6.329 6.088 6.119 60,149 -0.13(-2.11%)
May 08, 2015 6.367 6.391 6.212 6.251 50,399 +0.00(+0.00%)
May 07, 2015 6.259 6.406 6.251 6.251 53,897 -0.08(-1.23%)
May 06, 2015 6.336 6.445 6.259 6.329 48,856 -0.02(-0.37%)
May 05, 2015 6.383 6.445 6.336 6.352 66,582 -0.08(-1.21%)
May 04, 2015 6.383 6.484 6.383 6.430 52,971 +0.02(+0.36%)
May 01, 2015 6.336 6.468 6.329 6.406 70,934 +0.06(+0.98%)
Apr 30, 2015 6.515 6.569 6.344 6.344 66,450 -0.25(-3.77%)
Apr 29, 2015 6.616 6.631 6.562 6.593 21,242 -0.04(-0.59%)
Apr 28, 2015 6.468 6.701 6.430 6.631 68,185 +0.19(+3.02%)
Apr 27, 2015 6.468 6.593 6.391 6.437 44,873 -0.03(-0.48%)
Apr 24, 2015 6.476 6.476 6.344 6.468 20,000 -0.01(-0.12%)
Apr 23, 2015 6.352 6.484 6.352 6.476 17,458 +0.09(+1.34%)
Apr 22, 2015 6.391 6.422 6.321 6.391 30,157 -0.03(-0.48%)
Apr 21, 2015 6.492 6.507 6.367 6.422 13,341 -0.07(-1.08%)
Apr 20, 2015 6.453 6.554 6.453 6.492 19,597 +0.05(+0.84%)
Apr 17, 2015 6.717 6.725 6.414 6.437 36,626 -0.30(-4.38%)
Apr 16, 2015 6.779 6.779 6.709 6.732 4,681 -0.06(-0.91%)
Apr 15, 2015 6.756 6.849 6.686 6.795 14,460 +0.10(+1.51%)
Apr 14, 2015 6.732 6.787 6.662 6.694 23,456 -0.07(-1.03%)
Apr 13, 2015 6.802 6.927 6.763 6.763 12,241 -0.03(-0.46%)
Apr 10, 2015 6.927 6.927 6.795 6.795 18,447 -0.01(-0.11%)
Apr 09, 2015 6.849 6.849 6.694 6.802 35,379 +0.00(+0.00%)
Apr 08, 2015 6.639 6.810 6.639 6.802 47,442 +0.13(+1.98%)
Apr 07, 2015 6.725 6.763 6.662 6.670 15,478 -0.09(-1.26%)
Apr 06, 2015 6.694 6.787 6.670 6.756 9,189 +0.06(+0.93%)
Apr 02, 2015 6.795 6.694 6.694 6.694 30,907 -0.07(-1.03%)
Apr 01, 2015 6.662 6.787 6.608 6.763 43,158 +0.05(+0.81%)
Mar 31, 2015 6.740 6.756 6.624 6.709 25,892 -0.04(-0.58%)
Mar 30, 2015 6.748 6.763 6.701 6.748 18,852 +0.01(+0.12%)
Mar 27, 2015 6.717 6.763 6.670 6.740 21,145 +0.01(+0.12%)
Mar 26, 2015 6.686 6.818 6.686 6.732 18,313 +0.05(+0.81%)
Mar 25, 2015 6.888 6.911 6.678 6.678 26,523 -0.23(-3.26%)
Mar 24, 2015 6.748 6.942 6.748 6.903 18,656 +0.08(+1.14%)
Mar 23, 2015 6.748 6.973 6.748 6.826 33,669 +0.03(+0.46%)
Mar 20, 2015 6.779 6.857 6.732 6.795 77,179 +0.03(+0.46%)
Mar 19, 2015 6.903 6.903 6.701 6.763 26,334 -0.14(-2.02%)
Mar 18, 2015 6.756 6.911 6.732 6.903 24,768 +0.14(+2.07%)
Mar 17, 2015 6.771 6.864 6.748 6.763 22,894 -0.16(-2.24%)
Mar 16, 2015 6.833 6.927 6.729 6.919 10,201 +0.14(+2.06%)
Mar 13, 2015 6.903 6.903 6.740 6.779 7,802 -0.11(-1.58%)
Mar 12, 2015 6.507 6.895 6.507 6.888 30,492 +0.47(+7.38%)
Mar 11, 2015 6.585 6.624 6.398 6.414 26,170 -0.18(-2.71%)
Mar 10, 2015 6.857 6.857 6.530 6.593 21,322 -0.30(-4.39%)
Mar 09, 2015 6.857 6.927 6.849 6.895 16,404 +0.08(+1.14%)
Mar 06, 2015 6.670 6.872 6.670 6.818 38,658 +0.05(+0.80%)
Mar 05, 2015 6.655 6.833 6.655 6.763 25,572 +0.09(+1.39%)
Mar 04, 2015 6.763 6.817 6.671 6.671 21,321 -0.11(-1.59%)
Mar 03, 2015 6.848 6.848 6.771 6.779 32,445 -0.12(-1.68%)
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.