Skip to main content

Crawford Company Cl B (NY: CRD-B )

8.720 +0.210 (+2.47%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.900 6.140 5.810 5.930 63,800 -0.03(-0.50%)
Feb 27, 2007 0.0100 6.200 5.950 5.960 106,600 -0.30(-4.79%)
Feb 26, 2007 6.300 6.340 6.160 6.260 47,200 -0.10(-1.57%)
Feb 23, 2007 6.230 6.390 6.120 6.360 32,300 +0.11(+1.76%)
Feb 22, 2007 6.200 6.280 6.090 6.250 39,200 +0.04(+0.64%)
Feb 21, 2007 6.340 6.340 6.070 6.210 30,300 -0.14(-2.20%)
Feb 20, 2007 5.900 6.350 5.820 6.350 66,900 +0.66(+11.60%)
Feb 16, 2007 5.970 6.040 5.630 5.690 66,600 -0.26(-4.37%)
Feb 15, 2007 6.040 6.080 5.820 5.950 74,600 -0.10(-1.65%)
Feb 14, 2007 6.630 6.630 6.040 6.050 74,400 -0.59(-8.89%)
Feb 13, 2007 6.430 6.780 6.360 6.640 69,700 +0.21(+3.27%)
Feb 12, 2007 6.400 6.500 6.220 6.430 42,900 +0.09(+1.42%)
Feb 09, 2007 6.490 6.500 6.300 6.340 43,300 -0.15(-2.31%)
Feb 08, 2007 6.450 6.540 6.390 6.490 25,700 +0.02(+0.31%)
Feb 07, 2007 6.620 6.650 6.470 6.470 32,800 -0.15(-2.27%)
Feb 06, 2007 6.880 6.900 6.590 6.620 36,400 -0.21(-3.07%)
Feb 05, 2007 6.650 6.880 6.580 6.830 42,100 +0.10(+1.49%)
Feb 02, 2007 6.730 6.790 6.600 6.730 10,200 -0.01(-0.15%)
Feb 01, 2007 6.510 6.750 6.490 6.740 29,700 +0.26(+4.01%)
Jan 31, 2007 6.470 6.550 6.350 6.480 30,000 -0.06(-0.92%)
Jan 30, 2007 6.760 6.790 6.460 6.540 54,700 -0.21(-3.11%)
Jan 29, 2007 5.980 6.840 5.980 6.750 27,500 +0.29(+4.49%)
Jan 26, 2007 6.460 6.490 6.350 6.460 28,300 -0.10(-1.52%)
Jan 25, 2007 6.660 6.660 6.400 6.560 42,200 -0.10(-1.50%)
Jan 24, 2007 6.520 6.690 6.470 6.660 10,200 +0.14(+2.15%)
Jan 23, 2007 6.430 6.540 6.360 6.520 28,500 +0.07(+1.09%)
Jan 22, 2007 6.460 6.510 6.370 6.450 31,400 -0.04(-0.62%)
Jan 19, 2007 6.300 6.490 6.240 6.490 20,800 +0.19(+3.02%)
Jan 18, 2007 6.580 6.580 6.270 6.300 50,100 -0.38(-5.69%)
Jan 17, 2007 6.790 6.790 6.620 6.680 14,200 -0.14(-2.05%)
Jan 16, 2007 6.950 7.040 6.730 6.820 25,300 -0.03(-0.44%)
Jan 12, 2007 6.810 6.850 6.610 6.850 15,400 +0.05(+0.74%)
Jan 11, 2007 6.850 6.850 6.620 6.800 21,700 -0.06(-0.87%)
Jan 10, 2007 6.650 6.890 6.530 6.860 34,800 +0.11(+1.63%)
Jan 09, 2007 6.760 6.820 6.600 6.750 48,400 +0.00(+0.00%)
Jan 08, 2007 6.800 6.890 6.590 6.750 27,000 -0.15(-2.17%)
Jan 05, 2007 6.850 7.280 6.760 6.900 56,400 -0.43(-5.87%)
Jan 04, 2007 7.330 7.350 7.190 7.330 27,800 -0.04(-0.54%)
Jan 03, 2007 7.370 7.700 7.300 7.370 74,200 +0.07(+0.96%)
Dec 29, 2006 7.570 7.570 7.250 7.300 22,300 -0.26(-3.44%)
Dec 28, 2006 7.500 7.690 7.440 7.560 32,200 -0.12(-1.56%)
Dec 27, 2006 7.170 7.750 6.870 7.680 41,600 +0.61(+8.63%)
Dec 26, 2006 6.800 7.160 6.800 7.070 18,100 +0.17(+2.46%)
Dec 22, 2006 6.810 6.950 6.770 6.900 11,100 +0.03(+0.44%)
Dec 21, 2006 6.750 7.180 6.750 6.870 23,900 +0.12(+1.78%)
Dec 20, 2006 6.700 6.790 6.570 6.750 23,200 +0.07(+1.05%)
Dec 19, 2006 6.750 6.790 6.620 6.680 11,900 -0.09(-1.33%)
Dec 18, 2006 7.250 7.280 6.720 6.770 25,900 -0.45(-6.23%)
Dec 15, 2006 7.310 7.350 7.120 7.220 52,500 +0.01(+0.14%)
Dec 14, 2006 7.100 7.350 7.050 7.210 20,500 +0.11(+1.55%)
Dec 13, 2006 6.940 7.100 6.800 7.100 16,700 +0.26(+3.80%)
Dec 12, 2006 6.860 7.180 6.710 6.840 11,700 +0.00(+0.00%)
Dec 11, 2006 6.850 6.900 6.710 6.840 20,900 +0.00(+0.00%)
Dec 08, 2006 6.800 6.940 6.760 6.840 8,300 -0.04(-0.58%)
Dec 07, 2006 6.960 7.030 6.830 6.880 9,900 -0.09(-1.29%)
Dec 06, 2006 6.960 7.190 6.880 6.970 20,600 -0.18(-2.52%)
Dec 05, 2006 7.180 7.230 7.000 7.150 27,000 +0.01(+0.14%)
Dec 04, 2006 6.910 7.160 6.910 7.140 48,500 +0.23(+3.33%)
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.