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 )

8.590 +0.080 (+0.94%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 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 (%)
Oct 30, 2009 5.000 5.140 4.820 4.980 80,288 -0.08(-1.58%)
Oct 29, 2009 5.100 5.190 4.910 5.060 94,988 -0.01(-0.20%)
Oct 28, 2009 4.940 5.280 4.940 5.070 33,156 +0.13(+2.63%)
Oct 27, 2009 4.930 5.150 4.920 4.940 24,321 +0.04(+0.82%)
Oct 26, 2009 4.880 5.120 4.870 4.900 37,740 +0.04(+0.82%)
Oct 23, 2009 4.890 4.930 4.850 4.860 36,641 -0.16(-3.19%)
Oct 22, 2009 4.910 5.100 4.910 5.020 38,684 +0.12(+2.45%)
Oct 21, 2009 5.300 5.390 4.880 4.900 35,352 -0.41(-7.72%)
Oct 20, 2009 5.130 5.390 5.110 5.310 39,085 -0.16(-2.93%)
Oct 19, 2009 5.360 5.500 5.250 5.470 44,705 +0.16(+3.01%)
Oct 16, 2009 5.530 5.570 5.310 5.310 62,221 -0.27(-4.84%)
Oct 15, 2009 5.700 5.780 5.580 5.580 41,263 -0.20(-3.46%)
Oct 14, 2009 5.850 5.860 5.610 5.780 60,021 -0.02(-0.34%)
Oct 13, 2009 5.910 6.000 5.540 5.800 34,173 -0.14(-2.36%)
Oct 12, 2009 5.950 6.000 5.220 5.940 85,397 +0.19(+3.30%)
Oct 09, 2009 5.670 5.800 5.490 5.750 41,780 +0.09(+1.59%)
Oct 08, 2009 4.830 5.790 4.830 5.660 139,917 +0.88(+18.41%)
Oct 07, 2009 4.670 4.820 4.600 4.780 26,527 +0.07(+1.49%)
Oct 06, 2009 4.430 4.710 4.385 4.710 104,824 +0.30(+6.80%)
Oct 05, 2009 4.070 4.440 4.020 4.410 89,000 +0.37(+9.16%)
Oct 02, 2009 4.150 4.170 3.920 4.040 67,066 -0.12(-2.88%)
Oct 01, 2009 4.400 4.410 4.150 4.160 60,417 -0.25(-5.67%)
Sep 30, 2009 4.490 4.500 4.320 4.410 29,801 -0.06(-1.34%)
Sep 29, 2009 4.430 4.520 4.330 4.470 18,924 +0.02(+0.45%)
Sep 28, 2009 4.380 4.580 4.340 4.450 45,425 +0.11(+2.53%)
Sep 25, 2009 4.160 4.350 4.160 4.340 21,447 +0.18(+4.33%)
Sep 24, 2009 4.270 4.290 4.150 4.160 55,430 -0.07(-1.65%)
Sep 23, 2009 4.230 4.350 4.150 4.230 84,518 -0.01(-0.24%)
Sep 22, 2009 4.430 4.480 4.150 4.240 78,117 -0.14(-3.20%)
Sep 21, 2009 4.520 4.580 4.210 4.380 86,176 -0.23(-4.99%)
Sep 18, 2009 4.720 4.720 4.600 4.610 99,446 -0.09(-1.91%)
Sep 17, 2009 4.740 4.800 4.670 4.700 40,949 +0.02(+0.32%)
Sep 16, 2009 4.650 4.790 4.610 4.685 38,681 +0.06(+1.41%)
Sep 15, 2009 4.570 4.670 4.510 4.620 18,398 +0.05(+1.09%)
Sep 14, 2009 4.530 4.570 4.490 4.570 18,790 +0.00(+0.00%)
Sep 11, 2009 4.840 4.880 4.570 4.570 22,920 -0.28(-5.77%)
Sep 10, 2009 4.810 4.870 4.720 4.850 31,820 +0.02(+0.41%)
Sep 09, 2009 4.850 4.940 4.790 4.830 28,801 -0.04(-0.82%)
Sep 08, 2009 4.800 4.910 4.770 4.870 32,047 +0.10(+2.10%)
Sep 04, 2009 4.550 4.800 4.530 4.770 32,398 +0.21(+4.61%)
Sep 03, 2009 4.600 4.670 4.440 4.560 32,014 +0.01(+0.22%)
Sep 02, 2009 4.600 4.650 4.530 4.550 38,084 -0.02(-0.44%)
Sep 01, 2009 4.620 4.670 4.510 4.570 42,732 -0.06(-1.30%)
Aug 31, 2009 4.740 4.740 4.540 4.630 50,402 -0.15(-3.14%)
Aug 28, 2009 4.880 4.880 4.590 4.780 24,211 -0.07(-1.44%)
Aug 27, 2009 4.860 4.910 4.690 4.850 15,203 -0.01(-0.21%)
Aug 26, 2009 4.830 4.860 4.790 4.860 11,305 +0.01(+0.21%)
Aug 25, 2009 4.750 4.910 4.750 4.850 38,564 +0.07(+1.46%)
Aug 24, 2009 4.870 4.950 4.720 4.780 35,686 -0.09(-1.85%)
Aug 21, 2009 4.830 5.040 4.730 4.870 130,039 +0.14(+2.96%)
Aug 20, 2009 4.710 4.730 4.630 4.730 50,191 -0.01(-0.21%)
Aug 19, 2009 4.820 4.850 4.580 4.740 45,397 -0.16(-3.27%)
Aug 18, 2009 4.800 4.980 4.660 4.900 62,232 +0.15(+3.16%)
Aug 17, 2009 4.610 4.760 4.520 4.750 67,127 +0.13(+2.81%)
Aug 14, 2009 4.790 4.800 4.600 4.620 100,472 -0.18(-3.75%)
Aug 13, 2009 4.600 4.850 4.520 4.800 77,483 +0.20(+4.35%)
Aug 12, 2009 4.770 4.770 4.550 4.600 123,119 -0.17(-3.56%)
Aug 11, 2009 5.010 5.040 4.690 4.770 81,024 -0.24(-4.79%)
Aug 10, 2009 4.600 5.120 4.600 5.010 90,080 -0.02(-0.40%)
Aug 07, 2009 5.050 5.090 4.890 5.030 59,000 +0.13(+2.65%)
Aug 06, 2009 4.940 4.950 4.890 4.900 59,273 -0.03(-0.61%)
Aug 05, 2009 4.930 4.970 4.870 4.930 57,128 -0.01(-0.20%)
Aug 04, 2009 4.960 4.990 4.880 4.940 53,992 -0.05(-1.00%)
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.