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 )

9.580 +0.320 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 6.370 6.740 6.150 6.690 32,900 +0.23(+3.56%)
Oct 30, 2007 6.680 6.680 6.240 6.460 35,200 -0.26(-3.87%)
Oct 29, 2007 6.800 6.800 6.650 6.720 11,000 -0.07(-1.03%)
Oct 26, 2007 6.420 6.790 6.420 6.790 25,100 +0.47(+7.44%)
Oct 25, 2007 6.470 6.740 6.200 6.320 31,300 -0.12(-1.86%)
Oct 24, 2007 6.360 6.450 6.000 6.440 18,500 +0.02(+0.31%)
Oct 23, 2007 6.640 6.640 6.230 6.420 19,200 +0.42(+7.00%)
Oct 19, 2007 7.150 7.230 5.920 6.000 58,000 -0.70(-10.45%)
Oct 18, 2007 6.310 6.700 6.250 6.700 15,300 +0.36(+5.68%)
Oct 17, 2007 6.700 6.750 6.020 6.340 23,100 -0.27(-4.08%)
Oct 16, 2007 6.730 6.730 6.310 6.610 15,700 -0.12(-1.78%)
Oct 15, 2007 6.800 6.880 6.400 6.730 26,200 -0.16(-2.32%)
Oct 12, 2007 6.600 6.890 6.500 6.890 9,700 +0.29(+4.39%)
Oct 11, 2007 6.800 6.800 6.310 6.600 20,500 -0.24(-3.51%)
Oct 10, 2007 6.840 6.850 6.750 6.840 16,000 -0.02(-0.29%)
Oct 09, 2007 7.130 7.130 6.770 6.860 20,100 -0.26(-3.65%)
Oct 08, 2007 7.180 7.180 7.010 7.120 17,500 -0.12(-1.66%)
Oct 05, 2007 7.000 7.240 6.970 7.240 32,800 +0.64(+9.70%)
Oct 04, 2007 6.490 6.600 6.400 6.600 6,900 +0.15(+2.33%)
Oct 03, 2007 6.910 6.910 6.450 6.450 28,600 -0.51(-7.33%)
Oct 02, 2007 7.110 7.110 6.720 6.960 32,800 -0.13(-1.83%)
Oct 01, 2007 6.360 7.150 6.250 7.090 79,300 +0.73(+11.48%)
Sep 28, 2007 7.070 7.090 6.020 6.360 74,900 -0.73(-10.30%)
Sep 27, 2007 7.020 7.100 6.870 7.090 24,700 +0.09(+1.29%)
Sep 26, 2007 6.780 7.000 6.780 7.000 11,300 +0.27(+4.01%)
Sep 25, 2007 6.950 6.950 6.550 6.730 12,500 -0.27(-3.86%)
Sep 24, 2007 6.980 7.050 6.960 7.000 12,400 +0.00(+0.00%)
Sep 21, 2007 7.190 7.190 6.950 7.000 79,700 -0.07(-0.99%)
Sep 20, 2007 7.030 7.120 6.950 7.070 53,000 +0.02(+0.28%)
Sep 19, 2007 6.980 7.050 6.750 7.050 69,500 +0.14(+2.03%)
Sep 18, 2007 5.970 6.910 5.750 6.910 44,200 +0.97(+16.33%)
Sep 17, 2007 6.070 6.070 5.770 5.940 18,500 -0.14(-2.30%)
Sep 14, 2007 6.260 6.260 6.000 6.080 21,800 -0.27(-4.25%)
Sep 13, 2007 6.270 6.400 5.970 6.350 12,600 +0.12(+1.93%)
Sep 12, 2007 6.360 6.360 6.050 6.230 28,600 -0.17(-2.66%)
Sep 11, 2007 6.090 6.400 5.990 6.400 12,100 +0.35(+5.79%)
Sep 10, 2007 6.130 6.138 5.840 6.050 49,500 -0.05(-0.82%)
Sep 07, 2007 6.380 6.750 6.070 6.100 44,100 -0.40(-6.15%)
Sep 06, 2007 6.920 6.990 6.410 6.500 18,700 -0.41(-5.93%)
Sep 05, 2007 7.020 7.020 6.490 6.910 54,600 -0.17(-2.40%)
Sep 04, 2007 6.390 7.090 6.310 7.080 27,400 +0.65(+10.11%)
Aug 31, 2007 7.020 7.020 6.380 6.430 38,300 -0.48(-6.95%)
Aug 30, 2007 6.920 7.100 6.900 6.910 19,100 -0.09(-1.29%)
Aug 29, 2007 6.660 7.060 6.540 7.000 23,300 +0.36(+5.42%)
Aug 28, 2007 6.900 6.900 6.620 6.640 38,000 -0.32(-4.60%)
Aug 27, 2007 6.990 7.040 6.740 6.960 10,100 -0.04(-0.57%)
Aug 24, 2007 6.760 7.000 6.710 7.000 17,700 +0.22(+3.24%)
Aug 23, 2007 7.200 7.200 6.750 6.780 13,300 -0.37(-5.17%)
Aug 22, 2007 7.210 7.390 6.980 7.150 26,000 +0.05(+0.70%)
Aug 21, 2007 7.390 7.440 7.050 7.100 33,300 -0.29(-3.92%)
Aug 20, 2007 7.550 7.550 7.090 7.390 35,900 -0.16(-2.12%)
Aug 17, 2007 7.260 8.000 7.200 7.550 122,600 +0.29(+3.99%)
Aug 16, 2007 6.360 7.260 6.360 7.260 110,900 +1.15(+18.82%)
Aug 15, 2007 6.020 6.650 6.020 6.110 41,400 +0.11(+1.83%)
Aug 14, 2007 6.020 6.220 6.000 6.000 32,600 -0.04(-0.66%)
Aug 13, 2007 7.400 7.590 5.980 6.040 118,000 -1.40(-18.82%)
Aug 10, 2007 6.550 7.440 6.100 7.440 100,000 +1.13(+17.91%)
Aug 09, 2007 6.420 6.740 6.220 6.310 80,300 -0.26(-3.96%)
Aug 08, 2007 5.760 6.740 5.760 6.570 101,600 +0.91(+16.08%)
Aug 07, 2007 5.840 5.840 5.580 5.660 82,400 -0.23(-3.90%)
Aug 06, 2007 4.940 6.090 4.940 5.890 77,900 +0.59(+11.13%)
Aug 03, 2007 5.300 5.760 5.270 5.300 51,100 -0.46(-7.99%)
Aug 02, 2007 5.790 5.900 5.660 5.760 45,900 -0.01(-0.17%)
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.