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: 6:30 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 (%)
Oct 30, 2009 3.549 3.648 3.421 3.535 113,117 -0.06(-1.58%)
Oct 29, 2009 3.620 3.684 3.485 3.591 133,828 -0.01(-0.20%)
Oct 28, 2009 3.506 3.748 3.506 3.599 46,713 +0.09(+2.63%)
Oct 27, 2009 3.499 3.655 3.492 3.506 34,265 +0.03(+0.82%)
Oct 26, 2009 3.464 3.634 3.457 3.478 53,171 +0.03(+0.82%)
Oct 23, 2009 3.471 3.499 3.442 3.449 51,623 -0.11(-3.19%)
Oct 22, 2009 3.485 3.620 3.485 3.563 54,501 +0.09(+2.45%)
Oct 21, 2009 3.762 3.826 3.464 3.478 49,807 -0.29(-7.72%)
Oct 20, 2009 3.641 3.826 3.627 3.769 55,066 -0.11(-2.93%)
Oct 19, 2009 3.804 3.904 3.726 3.882 62,984 +0.11(+3.01%)
Oct 16, 2009 3.925 3.953 3.769 3.769 87,663 -0.19(-4.84%)
Oct 15, 2009 4.046 4.102 3.961 3.961 58,135 -0.14(-3.46%)
Oct 14, 2009 4.152 4.159 3.982 4.102 84,563 -0.01(-0.34%)
Oct 13, 2009 4.195 4.259 3.932 4.117 48,146 -0.10(-2.36%)
Oct 12, 2009 4.223 4.259 3.705 4.216 120,316 +0.13(+3.30%)
Oct 09, 2009 4.024 4.117 3.897 4.081 58,863 +0.06(+1.59%)
Oct 08, 2009 3.428 4.110 3.428 4.017 197,129 +0.62(+18.41%)
Oct 07, 2009 3.315 3.421 3.265 3.393 37,373 +0.05(+1.49%)
Oct 06, 2009 3.144 3.343 3.112 3.343 147,686 +0.21(+6.80%)
Oct 05, 2009 2.889 3.151 2.853 3.130 125,392 +0.26(+9.16%)
Oct 02, 2009 2.946 2.960 2.782 2.867 94,489 -0.09(-2.88%)
Oct 01, 2009 3.123 3.130 2.946 2.953 85,121 -0.18(-5.67%)
Sep 30, 2009 3.187 3.194 3.066 3.130 41,986 -0.04(-1.34%)
Sep 29, 2009 3.144 3.208 3.073 3.173 26,662 +0.01(+0.45%)
Sep 28, 2009 3.109 3.251 3.080 3.158 63,999 +0.08(+2.53%)
Sep 25, 2009 2.953 3.088 2.953 3.080 30,216 +0.13(+4.33%)
Sep 24, 2009 3.031 3.045 2.946 2.953 78,095 -0.05(-1.66%)
Sep 23, 2009 3.002 3.088 2.946 3.002 119,077 -0.01(-0.24%)
Sep 22, 2009 3.144 3.180 2.946 3.009 110,059 -0.10(-3.20%)
Sep 21, 2009 3.208 3.251 2.988 3.109 121,413 -0.16(-4.99%)
Sep 18, 2009 3.350 3.350 3.265 3.272 140,109 -0.06(-1.91%)
Sep 17, 2009 3.364 3.407 3.315 3.336 57,693 +0.01(+0.32%)
Sep 16, 2009 3.300 3.400 3.272 3.325 54,497 +0.05(+1.41%)
Sep 15, 2009 3.244 3.315 3.201 3.279 25,920 +0.04(+1.09%)
Sep 14, 2009 3.215 3.244 3.187 3.244 26,473 +0.00(+0.00%)
Sep 11, 2009 3.435 3.464 3.244 3.244 32,292 -0.20(-5.77%)
Sep 10, 2009 3.414 3.457 3.350 3.442 44,831 +0.01(+0.41%)
Sep 09, 2009 3.442 3.506 3.400 3.428 40,577 -0.03(-0.82%)
Sep 08, 2009 3.407 3.485 3.386 3.457 45,151 +0.07(+2.10%)
Sep 04, 2009 3.229 3.407 3.215 3.386 45,645 +0.15(+4.61%)
Sep 03, 2009 3.265 3.315 3.151 3.237 45,104 +0.01(+0.22%)
Sep 02, 2009 3.265 3.300 3.215 3.229 53,656 -0.01(-0.44%)
Sep 01, 2009 3.279 3.315 3.201 3.244 60,205 -0.04(-1.30%)
Aug 31, 2009 3.364 3.364 3.222 3.286 71,011 -0.11(-3.14%)
Aug 28, 2009 3.464 3.464 3.258 3.393 34,110 -0.05(-1.44%)
Aug 27, 2009 3.449 3.485 3.329 3.442 21,419 -0.01(-0.21%)
Aug 26, 2009 3.428 3.449 3.400 3.449 15,927 +0.01(+0.21%)
Aug 25, 2009 3.371 3.485 3.371 3.442 54,332 +0.05(+1.46%)
Aug 24, 2009 3.457 3.513 3.350 3.393 50,278 -0.06(-1.85%)
Aug 21, 2009 3.428 3.577 3.357 3.457 183,212 +0.10(+2.96%)
Aug 20, 2009 3.343 3.357 3.286 3.357 70,714 -0.01(-0.21%)
Aug 19, 2009 3.421 3.442 3.251 3.364 63,959 -0.11(-3.27%)
Aug 18, 2009 3.407 3.535 3.308 3.478 87,678 +0.11(+3.16%)
Aug 17, 2009 3.272 3.379 3.208 3.371 94,575 +0.09(+2.81%)
Aug 14, 2009 3.400 3.407 3.265 3.279 141,555 -0.13(-3.75%)
Aug 13, 2009 3.265 3.442 3.208 3.407 109,165 +0.14(+4.35%)
Aug 12, 2009 3.386 3.386 3.229 3.265 173,462 -0.12(-3.56%)
Aug 11, 2009 3.556 3.577 3.329 3.386 114,154 -0.17(-4.79%)
Aug 10, 2009 3.265 3.634 3.265 3.556 126,913 -0.01(-0.40%)
Aug 07, 2009 3.584 3.613 3.471 3.570 83,125 +0.09(+2.65%)
Aug 06, 2009 3.506 3.513 3.471 3.478 83,509 -0.02(-0.61%)
Aug 05, 2009 3.499 3.528 3.457 3.499 80,487 -0.01(-0.20%)
Aug 04, 2009 3.520 3.542 3.464 3.506 76,069 -0.04(-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.