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 )

9.400 +0.080 (+0.86%)
Official Closing 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 (%)
Jan 31, 2006 6.450 6.550 6.320 6.480 21,900 +0.10(+1.57%)
Jan 30, 2006 6.350 6.490 6.300 6.380 27,900 +0.07(+1.11%)
Jan 27, 2006 6.360 6.650 6.290 6.310 66,200 -0.09(-1.41%)
Jan 26, 2006 6.180 6.430 6.180 6.400 33,300 +0.24(+3.90%)
Jan 25, 2006 6.130 6.230 6.070 6.160 25,700 +0.03(+0.49%)
Jan 24, 2006 6.080 6.220 6.000 6.130 34,700 +0.15(+2.51%)
Jan 23, 2006 5.850 6.050 5.820 5.980 185,300 +0.13(+2.22%)
Jan 20, 2006 6.030 6.030 5.850 5.850 68,700 -0.10(-1.68%)
Jan 19, 2006 5.980 6.000 5.860 5.950 14,000 -0.01(-0.17%)
Jan 18, 2006 5.770 5.960 5.770 5.960 8,500 +0.16(+2.76%)
Jan 17, 2006 5.850 5.890 5.790 5.800 21,500 -0.06(-1.02%)
Jan 13, 2006 5.880 5.950 5.830 5.860 16,600 +0.08(+1.38%)
Jan 12, 2006 5.850 5.860 5.770 5.780 29,700 -0.14(-2.36%)
Jan 11, 2006 6.050 6.050 5.770 5.920 16,600 -0.17(-2.79%)
Jan 10, 2006 5.950 6.090 5.870 6.090 14,600 +0.17(+2.87%)
Jan 09, 2006 5.950 6.010 5.870 5.920 9,300 +0.02(+0.34%)
Jan 06, 2006 5.680 5.910 5.630 5.900 32,600 +0.32(+5.73%)
Jan 05, 2006 5.600 5.800 5.540 5.580 79,400 +0.02(+0.36%)
Jan 04, 2006 5.730 6.010 5.560 5.560 64,000 -0.27(-4.63%)
Jan 03, 2006 5.800 5.950 5.580 5.830 50,900 +0.07(+1.22%)
Dec 30, 2005 5.810 5.880 5.580 5.760 58,300 -0.10(-1.71%)
Dec 29, 2005 5.820 6.020 5.770 5.860 26,000 -0.01(-0.17%)
Dec 28, 2005 5.850 5.950 5.730 5.870 14,100 -0.05(-0.84%)
Dec 23, 2005 6.000 6.000 5.920 5.920 7,100 -0.09(-1.50%)
Dec 22, 2005 5.700 6.010 5.700 6.010 27,300 +0.36(+6.37%)
Dec 21, 2005 5.850 5.850 5.560 5.650 10,700 -0.10(-1.74%)
Dec 20, 2005 5.610 5.900 5.550 5.750 20,000 +0.10(+1.77%)
Dec 19, 2005 5.950 5.950 5.600 5.650 39,600 -0.19(-3.25%)
Dec 16, 2005 6.150 6.150 5.800 5.840 123,900 -0.31(-5.04%)
Dec 15, 2005 6.190 6.190 5.960 6.150 15,300 -0.08(-1.28%)
Dec 14, 2005 6.030 6.230 6.030 6.230 9,000 +0.10(+1.63%)
Dec 13, 2005 6.070 6.240 6.070 6.130 12,500 +0.06(+0.99%)
Dec 12, 2005 5.900 6.140 5.900 6.070 34,400 +0.05(+0.83%)
Dec 09, 2005 6.080 6.090 5.820 6.020 21,800 -0.03(-0.50%)
Dec 08, 2005 5.850 6.050 5.850 6.050 14,100 +0.17(+2.89%)
Dec 07, 2005 5.980 6.100 5.850 5.880 32,500 -0.10(-1.67%)
Dec 06, 2005 6.000 6.130 5.950 5.980 70,900 +0.07(+1.18%)
Dec 05, 2005 6.000 6.090 5.800 5.910 14,800 -0.09(-1.50%)
Dec 02, 2005 5.900 6.080 5.810 6.000 20,000 +0.06(+1.01%)
Dec 01, 2005 6.060 6.150 5.910 5.940 31,300 -0.06(-1.00%)
Nov 30, 2005 6.050 6.050 5.900 6.000 32,900 +0.01(+0.17%)
Nov 29, 2005 5.830 6.120 5.830 5.990 11,000 -0.06(-0.99%)
Nov 25, 2005 6.000 6.090 5.950 6.050 18,200 +0.06(+1.00%)
Nov 23, 2005 5.900 6.080 5.900 5.990 18,200 +0.04(+0.67%)
Nov 22, 2005 6.050 6.110 5.950 5.950 30,800 -0.05(-0.83%)
Nov 21, 2005 5.520 6.050 5.340 6.000 40,600 +0.47(+8.50%)
Nov 18, 2005 5.990 5.990 5.530 5.530 23,100 -0.36(-6.11%)
Nov 17, 2005 5.900 6.050 5.830 5.890 20,200 -0.04(-0.67%)
Nov 16, 2005 6.250 6.250 5.900 5.930 42,400 -0.35(-5.57%)
Nov 15, 2005 6.640 6.710 6.260 6.280 21,000 -0.35(-5.28%)
Nov 14, 2005 6.850 6.900 6.560 6.630 12,200 -0.32(-4.60%)
Nov 11, 2005 6.870 7.050 6.850 6.950 10,800 -0.02(-0.29%)
Nov 10, 2005 6.830 6.990 6.760 6.970 14,900 +0.14(+2.05%)
Nov 09, 2005 7.090 7.090 6.780 6.830 25,600 -0.16(-2.29%)
Nov 08, 2005 6.840 7.000 6.650 6.990 30,500 +0.05(+0.72%)
Nov 07, 2005 7.010 7.140 6.930 6.940 21,100 -0.07(-1.00%)
Nov 04, 2005 6.850 7.010 6.810 7.010 12,700 +0.08(+1.15%)
Nov 03, 2005 7.110 7.210 6.910 6.930 23,900 -0.14(-1.98%)
Nov 02, 2005 6.720 7.130 6.720 7.070 31,900 +0.25(+3.67%)
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.