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 (%)
Dec 31, 2010 3.560 3.590 3.380 3.400 51,586 -0.16(-4.49%)
Dec 30, 2010 3.510 3.590 3.470 3.560 33,021 +0.06(+1.71%)
Dec 29, 2010 3.470 3.500 3.410 3.500 18,600 +0.05(+1.45%)
Dec 28, 2010 3.550 3.550 3.430 3.450 25,620 -0.11(-3.09%)
Dec 27, 2010 3.490 3.560 3.460 3.560 20,689 +0.07(+2.01%)
Dec 23, 2010 3.470 3.500 3.410 3.490 25,107 +0.01(+0.29%)
Dec 22, 2010 3.500 3.610 3.410 3.480 22,885 -0.01(-0.29%)
Dec 21, 2010 3.330 3.490 3.320 3.490 42,609 +0.18(+5.44%)
Dec 20, 2010 3.360 3.360 3.250 3.310 72,353 -0.06(-1.78%)
Dec 17, 2010 3.290 3.370 3.220 3.370 105,133 +0.07(+2.12%)
Dec 16, 2010 3.150 3.300 3.130 3.300 46,715 +0.15(+4.76%)
Dec 15, 2010 3.060 3.180 3.060 3.150 20,796 +0.05(+1.61%)
Dec 14, 2010 3.150 3.150 3.060 3.100 68,067 -0.03(-0.96%)
Dec 13, 2010 3.240 3.240 3.080 3.130 26,685 -0.10(-3.10%)
Dec 10, 2010 3.190 3.230 3.180 3.230 41,596 +0.06(+1.89%)
Dec 09, 2010 3.150 3.210 3.060 3.170 68,381 +0.03(+0.96%)
Dec 08, 2010 3.080 3.200 2.980 3.140 72,120 +0.08(+2.61%)
Dec 07, 2010 3.060 3.110 3.030 3.060 62,202 +0.04(+1.32%)
Dec 06, 2010 3.080 3.080 3.000 3.020 60,424 -0.06(-1.95%)
Dec 03, 2010 2.940 3.080 2.900 3.080 64,033 +0.12(+4.05%)
Dec 02, 2010 2.900 3.000 2.900 2.960 80,984 +0.07(+2.42%)
Dec 01, 2010 3.020 3.120 2.890 2.890 125,947 -0.06(-2.03%)
Nov 30, 2010 3.130 3.130 2.900 2.950 420,856 -0.23(-7.23%)
Nov 29, 2010 3.160 3.236 3.040 3.180 86,205 -0.01(-0.31%)
Nov 26, 2010 3.200 3.300 3.190 3.190 11,146 +0.01(+0.31%)
Nov 24, 2010 3.150 3.180 3.180 3.180 50,333 +0.11(+3.58%)
Nov 23, 2010 3.310 3.380 3.060 3.070 36,538 -0.26(-7.81%)
Nov 22, 2010 3.410 3.510 3.330 3.330 35,979 -0.08(-2.35%)
Nov 19, 2010 3.380 3.440 3.340 3.410 62,212 +0.03(+0.89%)
Nov 18, 2010 3.370 3.420 3.330 3.380 56,306 +0.05(+1.50%)
Nov 17, 2010 3.380 3.420 3.300 3.330 41,906 -0.04(-1.19%)
Nov 16, 2010 3.650 3.650 3.130 3.370 77,166 -0.16(-4.53%)
Nov 15, 2010 3.460 3.600 3.380 3.530 20,788 +0.07(+2.02%)
Nov 12, 2010 3.530 3.580 3.310 3.460 92,563 -0.09(-2.54%)
Nov 11, 2010 3.640 3.650 3.460 3.550 116,851 -0.15(-4.05%)
Nov 10, 2010 3.520 3.720 3.500 3.700 44,097 +0.20(+5.71%)
Nov 09, 2010 3.390 3.580 3.390 3.500 59,706 +0.13(+3.86%)
Nov 08, 2010 3.080 3.470 3.070 3.370 67,396 +0.30(+9.77%)
Nov 05, 2010 3.040 3.100 3.010 3.070 41,762 +0.04(+1.32%)
Nov 04, 2010 2.730 3.040 2.730 3.030 98,489 +0.36(+13.48%)
Nov 03, 2010 2.690 2.690 2.550 2.670 15,300 -0.03(-1.11%)
Nov 02, 2010 2.560 2.700 2.530 2.700 31,701 +0.18(+7.14%)
Nov 01, 2010 2.600 2.600 2.480 2.520 37,567 -0.04(-1.56%)
Oct 29, 2010 2.550 2.630 2.550 2.560 17,138 +0.01(+0.39%)
Oct 28, 2010 2.640 2.650 2.530 2.550 13,146 -0.06(-2.30%)
Oct 27, 2010 2.690 2.730 2.540 2.610 41,348 -0.11(-4.04%)
Oct 25, 2010 2.720 2.750 2.700 2.720 20,111 +0.01(+0.37%)
Oct 22, 2010 2.710 2.750 2.700 2.710 21,793 +0.02(+0.74%)
Oct 21, 2010 2.770 2.770 2.640 2.690 16,458 -0.06(-2.18%)
Oct 20, 2010 2.750 2.780 2.700 2.750 22,734 +0.02(+0.73%)
Oct 19, 2010 2.810 2.820 2.480 2.730 55,071 -0.11(-3.87%)
Oct 18, 2010 2.880 2.890 2.830 2.840 37,220 -0.02(-0.70%)
Oct 15, 2010 2.910 2.910 2.750 2.860 63,834 +0.00(+0.00%)
Oct 14, 2010 2.820 2.910 2.810 2.860 43,458 +0.05(+1.78%)
Oct 13, 2010 2.710 2.860 2.630 2.810 50,815 +0.13(+4.85%)
Oct 12, 2010 2.680 2.700 2.640 2.680 17,532 -0.02(-0.74%)
Oct 11, 2010 2.670 2.725 2.660 2.700 22,565 +0.03(+1.12%)
Oct 08, 2010 2.670 2.680 2.570 2.670 27,261 +0.05(+1.91%)
Oct 07, 2010 2.650 2.690 2.600 2.620 472 +0.00(+0.00%)
Oct 06, 2010 2.590 2.630 2.570 2.620 35,339 +0.03(+1.16%)
Oct 05, 2010 2.410 2.630 2.390 2.590 37,582 +0.21(+8.82%)
Oct 04, 2010 2.410 2.440 2.380 2.380 18,071 -0.03(-1.24%)
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.