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 )

11.68 -0.32 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2014 8.316 7.937 7.937 7.937 38,725 -0.32(-3.93%)
Dec 30, 2014 8.354 8.370 8.138 8.262 25,171 -0.12(-1.38%)
Dec 29, 2014 8.416 8.439 8.331 8.377 17,814 -0.01(-0.09%)
Dec 26, 2014 8.393 8.431 8.238 8.385 18,676 +0.07(+0.84%)
Dec 24, 2014 8.431 8.316 8.316 8.316 14,505 -0.04(-0.46%)
Dec 23, 2014 8.231 8.493 7.991 8.354 49,860 +0.14(+1.69%)
Dec 22, 2014 8.045 8.238 7.991 8.215 23,693 +0.20(+2.50%)
Dec 19, 2014 7.713 8.045 7.713 8.014 149,547 +0.25(+3.18%)
Dec 18, 2014 7.876 7.876 7.428 7.767 39,763 -0.03(-0.40%)
Dec 17, 2014 7.520 7.806 7.273 7.798 61,448 +0.27(+3.59%)
Dec 16, 2014 7.397 7.652 7.389 7.528 29,552 +0.14(+1.88%)
Dec 15, 2014 7.188 7.459 7.042 7.389 29,613 +0.22(+3.01%)
Dec 12, 2014 7.374 7.443 7.157 7.173 25,689 -0.34(-4.52%)
Dec 11, 2014 7.690 7.721 7.412 7.513 45,971 -0.16(-2.11%)
Dec 10, 2014 7.791 7.791 7.628 7.675 29,440 -0.17(-2.17%)
Dec 09, 2014 7.350 7.891 7.350 7.845 39,060 +0.39(+5.18%)
Dec 08, 2014 7.559 7.675 7.412 7.459 20,726 -0.12(-1.53%)
Dec 05, 2014 7.142 7.744 7.142 7.574 40,979 +0.12(+1.55%)
Dec 04, 2014 7.574 7.574 7.350 7.459 28,564 -0.02(-0.21%)
Dec 03, 2014 7.212 7.528 7.212 7.474 33,427 +0.29(+3.97%)
Dec 02, 2014 6.949 7.235 6.949 7.188 26,698 +0.28(+4.02%)
Dec 01, 2014 6.841 7.080 6.837 6.910 74,805 -0.02(-0.22%)
Nov 28, 2014 6.972 7.042 6.895 6.926 28,675 -0.06(-0.88%)
Nov 26, 2014 6.949 6.988 6.988 6.988 6,346 +0.02(+0.33%)
Nov 25, 2014 6.988 6.995 6.864 6.964 15,207 +0.01(+0.11%)
Nov 24, 2014 6.671 6.957 6.663 6.957 28,117 +0.28(+4.16%)
Nov 21, 2014 6.710 6.810 6.648 6.679 25,469 +0.10(+1.53%)
Nov 20, 2014 6.432 6.609 6.432 6.578 24,025 +0.10(+1.55%)
Nov 19, 2014 6.632 6.632 6.470 6.478 51,664 -0.19(-2.78%)
Nov 18, 2014 6.832 6.894 6.663 6.663 31,562 -0.15(-2.14%)
Nov 17, 2014 6.917 6.955 6.778 6.809 21,676 -0.03(-0.45%)
Nov 14, 2014 6.886 6.970 6.840 6.840 34,017 -0.02(-0.22%)
Nov 13, 2014 7.047 7.047 6.840 6.855 36,103 -0.22(-3.15%)
Nov 12, 2014 7.039 7.101 7.039 7.078 32,386 -0.02(-0.32%)
Nov 11, 2014 7.316 7.316 7.101 7.101 35,373 -0.20(-2.73%)
Nov 10, 2014 7.216 7.364 7.039 7.300 42,796 +0.11(+1.49%)
Nov 07, 2014 7.354 7.354 7.039 7.193 25,875 -0.23(-3.10%)
Nov 06, 2014 7.623 7.623 7.039 7.423 68,006 -0.29(-3.78%)
Nov 05, 2014 7.721 7.776 7.646 7.715 33,388 -0.04(-0.50%)
Nov 04, 2014 7.769 7.907 7.585 7.753 25,852 -0.08(-0.98%)
Nov 03, 2014 7.807 7.884 7.730 7.830 39,027 +0.02(+0.20%)
Oct 31, 2014 7.822 7.903 7.723 7.815 125,806 +0.21(+2.72%)
Oct 30, 2014 7.170 7.608 7.070 7.608 52,734 +0.42(+5.88%)
Oct 29, 2014 7.055 7.247 6.986 7.185 44,524 +0.17(+2.41%)
Oct 28, 2014 6.771 7.016 6.718 7.016 72,322 +0.31(+4.58%)
Oct 27, 2014 6.648 6.717 6.579 6.709 19,535 +0.02(+0.23%)
Oct 24, 2014 6.755 6.856 6.625 6.694 29,645 -0.02(-0.34%)
Oct 23, 2014 6.917 6.970 6.656 6.717 58,900 -0.11(-1.57%)
Oct 22, 2014 6.963 6.963 6.782 6.825 27,603 -0.10(-1.44%)
Oct 21, 2014 6.947 7.074 6.832 6.924 36,757 +0.01(+0.11%)
Oct 20, 2014 6.878 6.878 6.648 6.917 26,965 -0.02(-0.22%)
Oct 17, 2014 7.231 7.231 6.924 6.932 43,218 -0.18(-2.59%)
Oct 16, 2014 7.170 7.193 6.955 7.116 49,095 -0.02(-0.22%)
Oct 15, 2014 6.940 7.178 6.840 7.132 65,389 +0.08(+1.20%)
Oct 14, 2014 6.840 7.055 6.732 7.047 59,455 +0.32(+4.79%)
Oct 13, 2014 6.425 6.825 6.295 6.725 42,320 +0.30(+4.66%)
Oct 10, 2014 6.187 6.456 6.172 6.425 41,312 +0.15(+2.32%)
Oct 09, 2014 6.571 6.571 6.256 6.279 43,635 -0.31(-4.77%)
Oct 08, 2014 6.256 6.633 6.256 6.594 38,881 +0.31(+4.88%)
Oct 07, 2014 6.264 6.433 6.203 6.287 23,671 -0.05(-0.73%)
Oct 06, 2014 6.379 6.464 6.318 6.333 18,213 -0.05(-0.84%)
Oct 03, 2014 6.533 6.533 6.387 6.387 16,383 -0.03(-0.48%)
Oct 02, 2014 6.210 6.448 6.210 6.418 24,570 +0.18(+2.96%)
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.