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 )

8.730 +0.030 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 7.840 8.240 7.790 7.950 0 -0.03(-0.38%)
Feb 26, 2009 7.840 8.250 7.640 7.980 111,314 +0.21(+2.70%)
Feb 25, 2009 8.310 8.480 7.600 7.770 132,085 -0.70(-8.26%)
Feb 24, 2009 8.780 8.860 8.250 8.470 147,191 -0.13(-1.51%)
Feb 23, 2009 9.000 9.000 8.590 8.600 88,307 -0.33(-3.70%)
Feb 20, 2009 8.690 9.000 8.430 8.930 124,046 +0.12(+1.36%)
Feb 19, 2009 8.430 8.880 8.090 8.810 97,991 +0.47(+5.64%)
Feb 18, 2009 8.020 8.490 7.936 8.340 414,898 +0.39(+4.91%)
Feb 17, 2009 8.140 8.650 7.820 7.950 308,869 -0.68(-7.88%)
Feb 13, 2009 8.630 8.930 8.520 8.630 84,386 +0.04(+0.47%)
Feb 12, 2009 8.030 8.660 8.030 8.590 86,744 +0.36(+4.37%)
Feb 11, 2009 8.010 8.410 7.800 8.230 100,294 +0.32(+4.05%)
Feb 10, 2009 8.250 8.300 7.810 7.910 189,418 -0.03(-0.38%)
Feb 09, 2009 7.750 8.330 7.750 7.940 204,503 -0.48(-5.70%)
Feb 06, 2009 8.030 8.420 7.890 8.420 85,660 +0.29(+3.57%)
Feb 05, 2009 8.000 8.600 7.770 8.130 102,585 +0.07(+0.87%)
Feb 04, 2009 8.660 8.860 8.000 8.060 87,975 -0.63(-7.25%)
Feb 03, 2009 8.850 8.850 8.460 8.690 112,278 -0.09(-1.03%)
Feb 02, 2009 8.650 9.050 8.500 8.780 160,341 -0.19(-2.12%)
Jan 30, 2009 8.880 9.070 8.460 8.970 0 +0.19(+2.16%)
Jan 29, 2009 9.300 9.430 8.770 8.780 80,301 -0.63(-6.70%)
Jan 28, 2009 9.850 9.850 9.050 9.410 103,565 +0.17(+1.84%)
Jan 27, 2009 9.250 9.520 8.890 9.240 99,630 -0.01(-0.11%)
Jan 26, 2009 8.920 9.560 8.840 9.250 77,255 +0.32(+3.58%)
Jan 23, 2009 8.120 9.400 8.000 8.930 76,834 -0.01(-0.11%)
Jan 22, 2009 10.12 10.12 8.900 8.940 87,555 -0.92(-9.33%)
Jan 21, 2009 9.030 10.02 9.000 9.860 200,765 +0.97(+10.91%)
Jan 20, 2009 9.790 9.790 8.840 8.890 157,429 -0.90(-9.19%)
Jan 16, 2009 9.920 9.990 8.880 9.790 206,567 +0.25(+2.62%)
Jan 15, 2009 10.00 10.00 8.610 9.540 248,628 -0.23(-2.35%)
Jan 14, 2009 11.41 11.41 9.740 9.770 321,109 -1.62(-14.22%)
Jan 13, 2009 12.88 12.98 11.20 11.39 259,375 -1.66(-12.72%)
Jan 12, 2009 14.01 14.32 13.00 13.05 92,216 -0.98(-6.99%)
Jan 09, 2009 14.53 15.28 13.83 14.03 159,385 -0.12(-0.85%)
Jan 08, 2009 13.85 14.87 13.73 14.15 125,718 +0.05(+0.35%)
Jan 07, 2009 14.77 15.15 14.01 14.10 232,735 -0.99(-6.56%)
Jan 06, 2009 15.30 15.40 14.93 15.09 183,221 -0.02(-0.13%)
Jan 05, 2009 14.87 15.75 14.85 15.11 166,749 +0.16(+1.07%)
Jan 02, 2009 14.55 15.44 14.30 14.95 0 +0.41(+2.82%)
Jan 01, 2009 13.65 14.92 13.65 14.54 0 +0.00(+0.00%)
Dec 31, 2008 13.65 14.92 13.65 14.54 145,854 +0.94(+6.91%)
Dec 30, 2008 12.90 13.65 12.59 13.60 69,965 +1.06(+8.45%)
Dec 29, 2008 13.57 13.70 12.42 12.54 59,615 -0.96(-7.11%)
Dec 26, 2008 12.87 13.63 12.87 13.50 43,276 +0.76(+5.97%)
Dec 24, 2008 13.03 13.14 12.53 12.74 32,687 -0.27(-2.08%)
Dec 23, 2008 12.94 13.29 12.64 13.01 69,504 +0.26(+2.04%)
Dec 22, 2008 12.80 12.80 11.86 12.75 85,309 +0.06(+0.47%)
Dec 19, 2008 13.11 13.11 12.19 12.69 180,371 +0.70(+5.84%)
Dec 18, 2008 12.01 12.75 11.85 11.99 65,140 -0.08(-0.66%)
Dec 17, 2008 12.39 12.75 11.93 12.07 111,818 -0.55(-4.36%)
Dec 16, 2008 11.48 12.75 11.40 12.62 123,942 +1.50(+13.49%)
Dec 15, 2008 12.34 12.39 11.04 11.12 127,082 -1.18(-9.59%)
Dec 12, 2008 10.39 12.30 10.39 12.30 0 +1.50(+13.89%)
Dec 11, 2008 11.19 11.68 10.53 10.80 89,341 -0.59(-5.18%)
Dec 10, 2008 11.67 12.12 11.02 11.39 92,961 +0.01(+0.09%)
Dec 09, 2008 12.30 12.62 10.86 11.38 176,470 -1.10(-8.81%)
Dec 08, 2008 11.59 12.69 10.47 12.48 229,593 +0.94(+8.15%)
Dec 05, 2008 10.52 11.54 9.720 11.54 120,604 +0.72(+6.65%)
Dec 04, 2008 11.08 12.08 10.41 10.82 141,401 -0.42(-3.74%)
Dec 03, 2008 10.55 12.20 10.50 11.24 162,298 +0.10(+0.90%)
Dec 02, 2008 10.55 11.14 10.29 11.14 148,878 +0.94(+9.22%)
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.