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: 7:00 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 29, 2010 1.810 1.867 1.810 1.817 24,144 +0.01(+0.39%)
Oct 28, 2010 1.874 1.881 1.796 1.810 18,520 -0.04(-2.30%)
Oct 27, 2010 1.909 1.938 1.803 1.853 58,253 -0.08(-4.04%)
Oct 25, 2010 1.931 1.952 1.916 1.931 28,333 +0.01(+0.37%)
Oct 22, 2010 1.924 1.952 1.916 1.924 30,703 +0.01(+0.74%)
Oct 21, 2010 1.966 1.966 1.874 1.909 23,186 -0.04(-2.18%)
Oct 20, 2010 1.952 1.973 1.916 1.952 32,028 +0.01(+0.73%)
Oct 19, 2010 1.995 2.002 1.760 1.938 77,587 -0.08(-3.87%)
Oct 18, 2010 2.044 2.051 2.009 2.016 52,437 -0.01(-0.70%)
Oct 15, 2010 2.066 2.066 1.952 2.030 89,932 +0.00(+0.00%)
Oct 14, 2010 2.002 2.066 1.995 2.030 61,225 +0.04(+1.78%)
Oct 13, 2010 1.924 2.030 1.867 1.995 71,590 +0.09(+4.85%)
Oct 12, 2010 1.902 1.916 1.874 1.902 24,700 -0.01(-0.74%)
Oct 11, 2010 1.895 1.934 1.888 1.916 31,790 +0.02(+1.12%)
Oct 08, 2010 1.895 1.902 1.824 1.895 38,406 +0.04(+1.91%)
Oct 07, 2010 1.881 1.909 1.845 1.860 664 +0.00(+0.00%)
Oct 06, 2010 1.838 1.867 1.824 1.860 49,787 +0.02(+1.16%)
Oct 05, 2010 1.711 1.867 1.696 1.838 52,947 +0.15(+8.82%)
Oct 04, 2010 1.711 1.732 1.689 1.689 25,459 -0.02(-1.24%)
Oct 01, 2010 1.711 1.746 1.689 1.711 29,766 -0.01(-0.82%)
Sep 30, 2010 1.746 1.796 1.725 1.725 1,112 -0.01(-0.41%)
Sep 29, 2010 1.753 1.753 1.704 1.732 140 -0.03(-1.61%)
Sep 28, 2010 1.760 1.817 1.725 1.760 7,473 +0.02(+1.22%)
Sep 27, 2010 1.782 1.782 1.739 1.739 16,290 -0.04(-2.00%)
Sep 24, 2010 1.711 1.796 1.682 1.774 78,305 +0.09(+5.49%)
Sep 23, 2010 1.718 1.760 1.668 1.682 1,298 -0.04(-2.47%)
Sep 22, 2010 1.810 1.824 1.725 1.725 79,627 -0.10(-5.45%)
Sep 21, 2010 1.909 1.909 1.803 1.824 63,557 -0.09(-4.81%)
Sep 20, 2010 1.924 1.959 1.895 1.916 72,510 -0.01(-0.37%)
Sep 17, 2010 1.924 2.023 1.916 1.924 107,681 -0.18(-8.75%)
Sep 15, 2010 2.087 2.161 2.087 2.108 62,806 +0.01(+0.34%)
Sep 14, 2010 2.186 2.200 2.087 2.101 438 -0.09(-4.21%)
Sep 13, 2010 2.122 2.193 2.087 2.193 51,125 +0.09(+4.39%)
Sep 10, 2010 2.165 2.215 2.087 2.101 73,733 -0.06(-2.95%)
Sep 09, 2010 2.158 2.200 2.122 2.165 20,317 +0.04(+2.01%)
Sep 08, 2010 2.108 2.122 2.094 2.122 12,961 +0.03(+1.36%)
Sep 07, 2010 2.122 2.122 2.066 2.094 1,059 -0.04(-1.67%)
Sep 03, 2010 2.080 2.129 2.030 2.129 55,303 +0.06(+2.74%)
Sep 02, 2010 1.966 2.073 1.966 2.073 526 +0.05(+2.46%)
Sep 01, 2010 1.924 2.044 1.924 2.023 62,995 +0.13(+6.74%)
Aug 31, 2010 1.938 2.002 1.881 1.895 39,371 -0.03(-1.48%)
Aug 30, 2010 1.980 1.995 1.924 1.924 41,306 -0.07(-3.56%)
Aug 27, 2010 1.995 2.002 1.895 1.995 44,192 +0.07(+3.69%)
Aug 26, 2010 1.959 1.973 1.902 1.924 510 -0.04(-1.81%)
Aug 25, 2010 1.888 1.980 1.885 1.959 939 +0.06(+2.99%)
Aug 24, 2010 1.774 1.995 1.774 1.902 3,434 +0.11(+6.35%)
Aug 23, 2010 1.860 1.909 1.782 1.789 50,993 -0.07(-3.82%)
Aug 20, 2010 1.895 1.931 1.845 1.860 103,611 -0.04(-2.24%)
Aug 19, 2010 1.980 2.030 1.902 1.902 2,565 -0.09(-4.63%)
Aug 18, 2010 1.995 2.037 1.980 1.995 11,387 -0.01(-0.35%)
Aug 17, 2010 2.037 2.080 1.973 2.002 1,925 -0.03(-1.40%)
Aug 16, 2010 2.058 2.073 1.980 2.030 49,721 -0.03(-1.38%)
Aug 13, 2010 2.058 2.136 2.044 2.058 58,006 -0.03(-1.36%)
Aug 12, 2010 2.094 2.122 2.080 2.087 61,707 -0.04(-2.00%)
Aug 11, 2010 2.271 2.271 2.122 2.129 70,582 -0.18(-7.69%)
Aug 10, 2010 2.335 2.520 2.271 2.307 146 -0.05(-2.11%)
Aug 09, 2010 2.207 2.371 2.179 2.357 23,161 +0.17(+7.79%)
Aug 06, 2010 2.186 2.243 2.151 2.186 12,535 -0.04(-1.91%)
Aug 05, 2010 2.257 2.293 2.222 2.229 26,478 -0.05(-2.18%)
Aug 04, 2010 2.335 2.349 2.243 2.278 50,158 -0.05(-2.13%)
Aug 03, 2010 2.364 2.420 2.286 2.328 65,649 -0.05(-2.09%)
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.