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 (%)
Feb 28, 2014 8.490 8.630 8.400 8.470 55,274 -0.01(-0.12%)
Feb 27, 2014 8.290 8.570 8.230 8.480 16,465 +0.11(+1.31%)
Feb 26, 2014 8.430 8.440 8.290 8.370 23,210 -0.02(-0.24%)
Feb 25, 2014 8.530 8.570 8.330 8.390 53,426 -0.04(-0.47%)
Feb 24, 2014 8.400 8.510 8.340 8.430 39,231 -0.08(-0.94%)
Feb 21, 2014 8.480 8.700 8.420 8.510 37,455 +0.02(+0.24%)
Feb 20, 2014 8.410 8.630 8.410 8.490 20,735 +0.12(+1.43%)
Feb 19, 2014 8.520 8.700 8.310 8.370 34,273 -0.21(-2.45%)
Feb 18, 2014 8.460 8.694 8.400 8.580 27,009 +0.13(+1.54%)
Feb 14, 2014 8.510 8.450 8.450 8.450 24,100 -0.04(-0.47%)
Feb 13, 2014 8.210 8.900 8.110 8.490 44,126 +0.17(+2.04%)
Feb 12, 2014 8.560 8.659 8.210 8.320 20,005 -0.26(-3.03%)
Feb 11, 2014 8.240 8.590 8.140 8.580 25,731 +0.32(+3.87%)
Feb 10, 2014 8.180 8.350 8.120 8.260 68,468 +0.04(+0.49%)
Feb 07, 2014 8.130 8.335 8.070 8.220 32,492 +0.09(+1.11%)
Feb 06, 2014 7.960 8.250 7.960 8.130 58,557 +0.17(+2.14%)
Feb 05, 2014 7.810 8.030 7.620 7.960 45,060 +0.07(+0.89%)
Feb 04, 2014 7.940 8.100 7.840 7.890 67,591 -0.03(-0.38%)
Feb 03, 2014 8.080 8.380 7.660 7.920 96,927 -0.17(-2.10%)
Jan 31, 2014 8.200 8.320 8.030 8.090 50,907 -0.22(-2.65%)
Jan 30, 2014 8.300 8.530 8.240 8.310 41,362 +0.08(+0.97%)
Jan 29, 2014 8.560 8.570 8.160 8.230 52,042 -0.40(-4.63%)
Jan 28, 2014 8.140 8.775 7.960 8.630 84,919 +0.52(+6.41%)
Jan 27, 2014 7.930 8.290 7.930 8.110 56,900 +0.23(+2.92%)
Jan 24, 2014 7.990 8.120 7.700 7.880 61,797 -0.20(-2.48%)
Jan 23, 2014 8.580 8.640 8.080 8.080 89,615 -0.57(-6.59%)
Jan 22, 2014 8.600 8.780 8.540 8.650 18,410 +0.02(+0.23%)
Jan 21, 2014 8.610 8.670 8.400 8.630 32,103 +0.06(+0.70%)
Jan 17, 2014 8.680 8.570 8.570 8.570 27,300 -0.14(-1.61%)
Jan 16, 2014 8.680 8.790 8.650 8.710 14,048 -0.01(-0.11%)
Jan 15, 2014 8.630 8.799 8.620 8.720 13,959 +0.09(+1.04%)
Jan 14, 2014 8.580 8.800 8.480 8.630 28,627 +0.12(+1.41%)
Jan 13, 2014 8.540 8.760 8.300 8.510 37,828 -0.09(-1.05%)
Jan 10, 2014 8.770 8.770 8.350 8.600 78,209 -0.15(-1.71%)
Jan 09, 2014 9.170 9.200 8.700 8.750 23,698 -0.36(-3.95%)
Jan 08, 2014 9.230 9.230 9.050 9.110 26,242 -0.15(-1.62%)
Jan 07, 2014 9.350 9.540 9.260 9.260 20,727 -0.03(-0.32%)
Jan 06, 2014 9.430 9.490 9.220 9.290 40,000 -0.12(-1.28%)
Jan 03, 2014 9.250 9.470 9.250 9.410 24,562 +0.17(+1.84%)
Jan 02, 2014 9.190 9.380 9.060 9.240 40,355 +0.00(+0.00%)
Dec 31, 2013 9.340 9.240 9.240 9.240 30,800 -0.08(-0.86%)
Dec 30, 2013 9.450 9.560 9.260 9.320 19,705 -0.13(-1.38%)
Dec 27, 2013 9.530 9.630 9.440 9.450 16,962 -0.03(-0.32%)
Dec 26, 2013 9.660 9.660 9.440 9.480 13,137 -0.11(-1.15%)
Dec 24, 2013 9.620 9.770 9.560 9.590 19,256 -0.04(-0.42%)
Dec 23, 2013 9.600 9.755 9.550 9.630 26,362 +0.11(+1.16%)
Dec 20, 2013 9.500 9.650 9.500 9.520 120,540 +0.00(+0.00%)
Dec 19, 2013 9.960 10.00 9.440 9.520 54,771 -0.38(-3.84%)
Dec 18, 2013 9.430 9.920 9.310 9.900 24,899 +0.52(+5.54%)
Dec 17, 2013 9.620 9.620 9.270 9.380 10,775 -0.24(-2.49%)
Dec 16, 2013 9.180 9.740 9.160 9.620 31,744 +0.50(+5.48%)
Dec 13, 2013 8.930 9.160 8.930 9.120 25,250 +0.19(+2.13%)
Dec 12, 2013 9.080 9.190 8.860 8.930 31,939 -0.15(-1.65%)
Dec 11, 2013 9.350 9.350 8.910 9.080 30,750 -0.22(-2.37%)
Dec 10, 2013 9.540 9.540 9.150 9.300 33,102 -0.28(-2.92%)
Dec 09, 2013 9.620 9.620 9.310 9.580 27,574 -0.06(-0.62%)
Dec 06, 2013 9.650 9.660 9.290 9.640 27,600 +0.13(+1.37%)
Dec 05, 2013 9.890 9.890 9.430 9.510 28,854 -0.41(-4.13%)
Dec 04, 2013 9.870 10.00 9.690 9.920 19,112 -0.03(-0.30%)
Dec 03, 2013 10.06 10.23 9.860 9.950 23,487 -0.16(-1.58%)
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.