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 (%)
Mar 31, 2017 9.870 10.14 9.720 10.03 33,810 +0.16(+1.62%)
Mar 30, 2017 9.990 10.05 9.820 9.870 35,644 -0.22(-2.18%)
Mar 29, 2017 9.680 10.18 9.680 10.09 31,028 +0.37(+3.81%)
Mar 28, 2017 9.390 9.730 9.240 9.720 17,079 +0.23(+2.42%)
Mar 27, 2017 9.150 9.560 9.150 9.490 10,667 +0.07(+0.74%)
Mar 24, 2017 9.390 9.780 9.320 9.420 15,173 -0.01(-0.11%)
Mar 23, 2017 9.640 9.830 9.340 9.430 24,148 -0.15(-1.57%)
Mar 22, 2017 9.470 9.790 9.320 9.580 37,268 -0.02(-0.21%)
Mar 21, 2017 10.02 10.02 9.550 9.600 54,543 -0.40(-4.00%)
Mar 20, 2017 9.961 10.15 9.950 10.00 34,115 -0.12(-1.19%)
Mar 17, 2017 10.27 10.39 9.850 10.12 79,057 -0.10(-0.98%)
Mar 16, 2017 9.830 10.38 9.740 10.22 38,846 +0.46(+4.71%)
Mar 15, 2017 8.915 9.870 8.880 9.760 43,093 +0.56(+6.09%)
Mar 14, 2017 9.240 9.245 8.920 9.200 40,917 -0.09(-0.97%)
Mar 13, 2017 9.140 9.390 9.100 9.290 32,004 +0.02(+0.22%)
Mar 10, 2017 9.430 9.500 9.160 9.270 28,537 -0.10(-1.07%)
Mar 09, 2017 9.310 9.670 9.300 9.370 52,677 +0.08(+0.86%)
Mar 08, 2017 9.060 9.450 9.000 9.290 47,128 -0.05(-0.54%)
Mar 07, 2017 9.800 10.06 9.330 9.340 56,139 -0.59(-5.94%)
Mar 06, 2017 10.06 10.16 9.820 9.930 53,663 -0.31(-3.03%)
Mar 03, 2017 10.52 10.63 10.20 10.24 37,041 -0.34(-3.21%)
Mar 02, 2017 10.67 10.75 10.51 10.58 37,943 -0.19(-1.76%)
Mar 01, 2017 10.90 10.98 10.61 10.77 92,291 -0.05(-0.46%)
Feb 28, 2017 10.89 10.89 10.46 10.82 96,713 -0.08(-0.73%)
Feb 27, 2017 10.61 11.22 10.61 10.90 71,453 +0.14(+1.30%)
Feb 24, 2017 11.10 11.10 10.61 10.76 54,389 -0.38(-3.41%)
Feb 23, 2017 11.28 11.41 11.14 11.14 37,439 -0.15(-1.33%)
Feb 22, 2017 11.51 11.51 11.22 11.29 34,638 -0.22(-1.91%)
Feb 21, 2017 11.65 11.83 11.48 11.51 15,679 -0.14(-1.20%)
Feb 17, 2017 11.65 11.65 11.65 0 +0.01(+0.09%)
Feb 16, 2017 11.62 11.78 11.55 11.64 26,679 +0.09(+0.78%)
Feb 15, 2017 11.52 11.60 11.21 11.55 40,042 -0.04(-0.35%)
Feb 14, 2017 11.60 11.84 11.50 11.59 45,355 -0.12(-1.02%)
Feb 13, 2017 11.93 11.95 11.54 11.71 25,350 -0.16(-1.35%)
Feb 10, 2017 11.93 12.09 11.80 11.87 18,004 -0.11(-0.92%)
Feb 09, 2017 11.65 12.10 11.65 11.98 42,685 +0.29(+2.48%)
Feb 08, 2017 11.69 11.84 11.52 11.69 33,517 -0.16(-1.35%)
Feb 07, 2017 12.25 12.25 11.79 11.85 20,641 -0.29(-2.39%)
Feb 06, 2017 12.05 12.34 12.03 12.14 14,119 -0.09(-0.74%)
Feb 03, 2017 12.16 12.26 11.92 12.23 20,865 +0.32(+2.69%)
Feb 02, 2017 12.22 12.22 11.86 11.91 13,532 -0.15(-1.24%)
Feb 01, 2017 12.26 12.34 11.99 12.06 20,190 -0.06(-0.50%)
Jan 31, 2017 11.85 12.17 11.85 12.12 35,172 +0.12(+1.00%)
Jan 30, 2017 11.66 12.12 11.65 12.00 93,445 +0.14(+1.18%)
Jan 27, 2017 12.11 12.11 11.74 11.86 47,498 -0.22(-1.82%)
Jan 26, 2017 12.42 12.44 12.00 12.08 14,522 -0.47(-3.75%)
Jan 25, 2017 12.53 12.58 12.38 12.55 34,554 +0.16(+1.29%)
Jan 24, 2017 12.03 12.45 11.84 12.39 35,632 +0.40(+3.34%)
Jan 23, 2017 11.83 12.03 11.75 11.99 30,153 +0.07(+0.59%)
Jan 20, 2017 11.87 12.20 11.83 11.92 30,904 +0.08(+0.68%)
Jan 19, 2017 12.06 12.06 11.79 11.84 19,812 -0.21(-1.74%)
Jan 18, 2017 12.09 12.10 11.80 12.05 37,365 +0.04(+0.33%)
Jan 17, 2017 12.15 12.15 11.95 12.01 45,020 -0.13(-1.07%)
Jan 13, 2017 12.14 12.14 12.14 0 +0.42(+3.58%)
Jan 12, 2017 11.80 11.97 11.65 11.72 36,194 -0.08(-0.68%)
Jan 11, 2017 11.86 11.86 11.51 11.80 54,783 -0.01(-0.08%)
Jan 10, 2017 11.50 11.81 11.13 11.81 49,971 +0.21(+1.81%)
Jan 09, 2017 12.30 12.46 11.50 11.60 85,551 -0.70(-5.69%)
Jan 06, 2017 12.88 12.88 12.30 12.30 57,392 -0.44(-3.45%)
Jan 05, 2017 12.93 13.01 12.70 12.74 23,119 -0.11(-0.86%)
Jan 04, 2017 12.85 13.15 12.76 12.85 38,608 +0.15(+1.18%)
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.