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 (%)
Oct 31, 2011 7.070 7.250 7.070 7.110 111,253 +0.02(+0.28%)
Oct 28, 2011 7.070 7.350 7.070 7.090 118,084 +0.00(+0.00%)
Oct 27, 2011 7.010 7.270 6.640 7.090 164,986 +0.35(+5.19%)
Oct 26, 2011 6.500 6.830 6.280 6.740 63,085 +0.38(+5.97%)
Oct 25, 2011 6.910 6.959 6.350 6.360 71,549 -0.64(-9.14%)
Oct 24, 2011 6.870 7.080 6.860 7.000 77,630 +0.12(+1.74%)
Oct 21, 2011 6.930 6.930 6.700 6.880 82,880 +0.22(+3.30%)
Oct 20, 2011 6.590 6.740 6.480 6.660 44,125 +0.13(+1.99%)
Oct 19, 2011 6.990 6.990 6.510 6.530 70,953 -0.42(-6.04%)
Oct 18, 2011 6.400 7.040 6.390 6.950 147,663 +0.61(+9.62%)
Oct 17, 2011 6.500 6.630 6.330 6.340 62,989 -0.16(-2.46%)
Oct 14, 2011 6.560 6.570 6.370 6.500 70,826 +0.04(+0.62%)
Oct 13, 2011 6.230 6.470 6.100 6.460 91,027 +0.19(+3.03%)
Oct 12, 2011 5.780 6.300 5.780 6.270 84,251 +0.56(+9.81%)
Oct 11, 2011 5.320 5.890 5.290 5.710 122,617 +0.31(+5.74%)
Oct 10, 2011 4.950 5.400 4.880 5.400 91,820 +0.57(+11.80%)
Oct 07, 2011 5.050 5.090 4.760 4.830 58,681 -0.22(-4.36%)
Oct 06, 2011 4.970 5.140 4.780 5.050 118,599 +0.03(+0.60%)
Oct 05, 2011 5.370 5.370 4.850 5.020 73,332 -0.31(-5.82%)
Oct 04, 2011 4.870 5.620 4.550 5.330 157,371 +0.51(+10.58%)
Oct 03, 2011 5.330 5.360 4.820 4.820 78,507 -0.54(-10.07%)
Sep 30, 2011 5.510 5.630 5.320 5.360 92,171 -0.27(-4.80%)
Sep 29, 2011 6.310 6.310 5.430 5.630 55,842 -0.47(-7.70%)
Sep 28, 2011 6.285 6.400 6.100 6.100 82,744 -0.21(-3.33%)
Sep 27, 2011 5.900 6.710 5.790 6.310 115,245 +0.52(+8.98%)
Sep 26, 2011 5.660 5.800 5.350 5.790 56,724 +0.13(+2.30%)
Sep 23, 2011 5.520 5.710 5.520 5.660 51,958 +0.07(+1.25%)
Sep 22, 2011 5.560 5.930 5.350 5.590 95,749 -0.14(-2.44%)
Sep 21, 2011 6.240 6.400 5.710 5.730 65,807 -0.51(-8.17%)
Sep 20, 2011 6.650 6.770 6.210 6.240 60,340 -0.40(-6.02%)
Sep 19, 2011 6.590 6.840 6.400 6.640 85,177 -0.08(-1.19%)
Sep 16, 2011 6.440 6.810 6.340 6.720 219,420 +0.39(+6.16%)
Sep 15, 2011 6.170 6.360 6.050 6.330 49,337 +0.21(+3.43%)
Sep 14, 2011 6.040 6.310 5.770 6.120 58,143 +0.15(+2.51%)
Sep 13, 2011 5.800 6.130 5.780 5.970 49,278 +0.21(+3.65%)
Sep 12, 2011 5.520 5.920 5.520 5.760 58,750 +0.03(+0.52%)
Sep 09, 2011 6.150 6.210 5.660 5.730 103,351 -0.47(-7.58%)
Sep 08, 2011 6.600 6.790 6.150 6.200 93,073 -0.41(-6.20%)
Sep 07, 2011 6.800 6.805 6.600 6.610 66,912 -0.01(-0.15%)
Sep 06, 2011 6.460 6.720 6.400 6.620 71,060 +0.00(+0.00%)
Sep 02, 2011 6.850 6.950 6.580 6.620 78,768 -0.36(-5.16%)
Sep 01, 2011 7.150 7.350 6.950 6.980 80,823 -0.19(-2.65%)
Aug 31, 2011 7.090 7.420 6.920 7.170 100,190 +0.13(+1.85%)
Aug 30, 2011 7.110 7.210 6.990 7.040 80,819 -0.06(-0.85%)
Aug 29, 2011 7.130 7.150 6.960 7.100 87,875 +0.20(+2.90%)
Aug 26, 2011 6.770 7.080 6.670 6.900 79,751 +0.05(+0.73%)
Aug 25, 2011 6.220 6.860 6.220 6.850 171,296 +0.66(+10.66%)
Aug 24, 2011 5.860 6.220 5.750 6.190 27,250 +0.33(+5.63%)
Aug 23, 2011 5.180 5.900 5.120 5.860 82,381 +0.68(+13.13%)
Aug 22, 2011 5.070 5.180 5.030 5.180 79,167 +0.24(+4.86%)
Aug 19, 2011 5.020 5.240 4.720 4.940 66,896 -0.14(-2.76%)
Aug 18, 2011 5.320 5.360 4.970 5.080 144,051 -0.33(-6.10%)
Aug 17, 2011 5.440 5.599 5.330 5.410 46,588 -0.07(-1.28%)
Aug 16, 2011 5.540 5.575 5.180 5.480 90,177 -0.17(-3.01%)
Aug 15, 2011 5.600 5.780 5.410 5.650 80,358 +0.10(+1.80%)
Aug 12, 2011 5.790 5.790 5.420 5.550 64,735 -0.21(-3.65%)
Aug 11, 2011 5.060 5.960 5.000 5.760 82,764 +0.70(+13.83%)
Aug 10, 2011 5.430 5.580 5.050 5.060 77,599 -0.53(-9.48%)
Aug 09, 2011 5.700 5.670 4.420 5.590 233,735 +0.22(+4.10%)
Aug 08, 2011 5.700 6.270 5.370 5.370 130,181 -0.89(-14.22%)
Aug 05, 2011 6.830 6.830 6.250 6.260 96,649 -0.50(-7.40%)
Aug 04, 2011 7.100 7.240 6.680 6.760 117,377 -0.45(-6.24%)
Aug 03, 2011 7.030 7.280 6.820 7.210 83,319 +0.16(+2.27%)
Aug 02, 2011 7.270 7.300 7.040 7.050 121,360 -0.24(-3.29%)
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.