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 )

8.580 -0.140 (-1.61%)
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 (%)
Jan 29, 2010 3.440 3.570 3.440 3.470 31,991 +0.05(+1.46%)
Jan 28, 2010 3.270 3.550 3.270 3.420 33,157 +0.15(+4.59%)
Jan 27, 2010 3.140 3.310 3.090 3.270 19,421 +0.11(+3.48%)
Jan 26, 2010 3.420 3.500 3.150 3.160 39,770 -0.28(-8.14%)
Jan 25, 2010 3.650 3.700 3.420 3.440 34,302 -0.19(-5.23%)
Jan 22, 2010 3.550 3.750 3.550 3.630 57,378 +0.06(+1.68%)
Jan 21, 2010 3.750 3.780 3.570 3.570 54,940 -0.18(-4.80%)
Jan 20, 2010 3.810 3.950 3.650 3.750 31,722 -0.11(-2.85%)
Jan 19, 2010 3.780 3.880 3.750 3.860 30,900 +0.10(+2.66%)
Jan 15, 2010 4.000 3.760 3.760 3.760 50,300 -0.22(-5.53%)
Jan 14, 2010 3.870 4.020 3.870 3.980 13,977 +0.11(+2.84%)
Jan 13, 2010 3.810 3.900 3.810 3.870 16,032 +0.06(+1.57%)
Jan 12, 2010 3.990 3.990 3.710 3.810 23,850 -0.20(-4.99%)
Jan 11, 2010 3.900 4.180 3.900 4.010 36,580 +0.12(+3.08%)
Jan 08, 2010 3.850 3.940 3.850 3.890 21,739 +0.01(+0.26%)
Jan 07, 2010 3.940 3.990 3.880 3.880 17,275 -0.06(-1.52%)
Jan 06, 2010 3.990 4.160 3.920 3.940 29,754 -0.06(-1.50%)
Jan 05, 2010 4.150 4.150 3.970 4.000 16,904 -0.14(-3.38%)
Jan 04, 2010 3.970 4.170 3.970 4.140 36,439 +0.20(+5.08%)
Dec 31, 2009 3.960 3.940 3.940 3.940 28,400 -0.01(-0.25%)
Dec 30, 2009 3.960 4.030 3.850 3.950 20,210 -0.03(-0.75%)
Dec 29, 2009 4.140 4.240 3.970 3.980 21,250 -0.16(-3.86%)
Dec 28, 2009 4.120 4.210 4.000 4.140 30,408 -0.01(-0.24%)
Dec 24, 2009 4.090 4.210 4.050 4.150 5,691 +0.08(+1.97%)
Dec 23, 2009 4.050 4.140 4.010 4.070 23,306 +0.06(+1.50%)
Dec 22, 2009 3.810 4.110 3.810 4.010 36,696 +0.15(+3.89%)
Dec 21, 2009 3.810 3.970 3.780 3.860 37,278 +0.08(+2.12%)
Dec 18, 2009 3.760 3.850 3.760 3.780 122,951 +0.07(+1.89%)
Dec 17, 2009 3.710 3.780 3.600 3.710 41,073 -0.04(-1.07%)
Dec 16, 2009 3.790 3.970 3.690 3.750 34,860 +0.01(+0.27%)
Dec 15, 2009 3.770 4.020 3.720 3.740 39,025 +0.00(+0.00%)
Dec 14, 2009 3.780 3.860 3.740 3.740 33,511 +0.11(+3.03%)
Dec 11, 2009 3.610 3.730 3.580 3.630 47,658 +0.03(+0.83%)
Dec 10, 2009 3.670 3.760 3.550 3.600 49,800 -0.06(-1.64%)
Dec 09, 2009 3.730 3.800 3.620 3.660 55,992 -0.07(-1.88%)
Dec 08, 2009 3.740 3.800 3.730 3.730 29,787 -0.05(-1.32%)
Dec 07, 2009 3.750 3.810 3.700 3.780 17,150 +0.02(+0.53%)
Dec 04, 2009 3.700 3.830 3.630 3.760 46,030 +0.13(+3.58%)
Dec 03, 2009 3.650 3.800 3.560 3.630 71,382 +0.07(+1.97%)
Dec 02, 2009 3.790 3.940 3.500 3.560 74,486 -0.23(-6.07%)
Dec 01, 2009 3.920 4.050 3.730 3.790 35,343 -0.05(-1.30%)
Nov 30, 2009 3.900 3.950 3.720 3.840 117,083 -0.06(-1.54%)
Nov 27, 2009 3.980 4.010 3.900 3.900 46,604 -0.09(-2.26%)
Nov 25, 2009 4.290 4.330 3.980 3.990 52,326 -0.29(-6.78%)
Nov 24, 2009 4.390 4.430 4.160 4.280 42,195 -0.11(-2.51%)
Nov 23, 2009 4.350 4.450 4.300 4.390 49,504 +0.12(+2.81%)
Nov 20, 2009 4.250 4.350 4.140 4.270 79,632 +0.02(+0.47%)
Nov 19, 2009 4.270 4.290 4.200 4.250 77,229 -0.02(-0.47%)
Nov 18, 2009 4.060 4.290 4.040 4.270 64,142 +0.21(+5.17%)
Nov 17, 2009 4.030 4.130 4.000 4.060 35,193 +0.03(+0.74%)
Nov 16, 2009 4.000 4.160 3.950 4.030 46,709 +0.09(+2.28%)
Nov 13, 2009 4.000 4.030 3.910 3.940 78,877 +0.04(+1.03%)
Nov 12, 2009 3.980 4.040 3.900 3.900 76,435 -0.07(-1.76%)
Nov 11, 2009 4.040 4.040 3.920 3.970 38,897 -0.01(-0.25%)
Nov 10, 2009 4.130 4.130 3.950 3.980 37,264 -0.15(-3.63%)
Nov 09, 2009 4.970 4.970 4.090 4.130 81,043 -0.81(-16.40%)
Nov 06, 2009 5.090 5.110 4.900 4.940 18,965 -0.15(-2.95%)
Nov 05, 2009 5.060 5.090 5.010 5.090 18,729 +0.08(+1.60%)
Nov 04, 2009 5.180 5.180 5.000 5.010 39,198 -0.12(-2.34%)
Nov 03, 2009 5.280 5.280 5.050 5.130 39,283 -0.19(-3.57%)
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.