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 )

9.400 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 5.180 5.620 4.950 5.250 42,100 +0.07(+1.35%)
Mar 28, 2008 5.130 5.300 5.130 5.180 10,900 +0.07(+1.37%)
Mar 27, 2008 5.030 5.210 4.860 5.110 24,300 +0.10(+2.00%)
Mar 26, 2008 5.000 5.370 4.750 5.010 43,700 -0.02(-0.40%)
Mar 25, 2008 5.030 5.430 5.000 5.030 14,502 +0.01(+0.20%)
Mar 24, 2008 5.040 5.300 4.950 5.020 44,000 +0.02(+0.40%)
Mar 21, 2008 5.040 6.000 4.960 5.000 389,100 +0.00(+0.00%)
Mar 20, 2008 5.040 6.000 4.960 5.000 389,100 +0.11(+2.25%)
Mar 19, 2008 4.900 5.240 4.680 4.890 74,500 -0.05(-1.01%)
Mar 18, 2008 4.710 4.940 4.250 4.940 61,128 +0.24(+5.11%)
Mar 17, 2008 4.420 4.790 4.200 4.700 25,700 +0.39(+9.05%)
Mar 14, 2008 4.880 4.880 4.280 4.310 25,016 -0.55(-11.32%)
Mar 13, 2008 4.760 4.900 4.600 4.860 34,800 +0.03(+0.62%)
Mar 12, 2008 4.330 4.890 4.330 4.830 53,576 +0.18(+3.87%)
Mar 11, 2008 4.110 4.650 4.110 4.650 55,800 +0.73(+18.62%)
Mar 10, 2008 4.000 4.120 3.920 3.920 19,200 -0.06(-1.51%)
Mar 07, 2008 3.960 4.150 3.960 3.980 16,300 +0.06(+1.53%)
Mar 06, 2008 4.040 4.050 3.910 3.920 35,853 -0.13(-3.21%)
Mar 05, 2008 4.150 4.210 3.970 4.050 16,400 +0.01(+0.25%)
Mar 04, 2008 3.950 4.170 3.880 4.040 28,100 +0.04(+1.00%)
Mar 03, 2008 4.130 4.200 3.960 4.000 53,376 -0.12(-2.91%)
Feb 29, 2008 4.400 4.420 4.120 4.120 43,500 -0.28(-6.36%)
Feb 28, 2008 4.420 4.470 4.260 4.400 29,500 -0.05(-1.12%)
Feb 27, 2008 4.400 4.590 4.360 4.450 31,300 +0.00(+0.00%)
Feb 26, 2008 4.230 4.700 4.160 4.450 35,500 +0.20(+4.71%)
Feb 25, 2008 4.390 4.540 4.070 4.250 36,500 -0.13(-2.97%)
Feb 22, 2008 4.460 4.620 4.110 4.380 42,708 -0.08(-1.79%)
Feb 21, 2008 4.680 4.980 4.440 4.460 32,800 -0.19(-4.09%)
Feb 20, 2008 4.330 4.660 4.260 4.650 41,094 +0.28(+6.41%)
Feb 19, 2008 4.100 4.580 4.030 4.370 75,600 +0.34(+8.44%)
Feb 18, 2008 4.090 4.140 4.000 4.030 0 +0.00(+0.00%)
Feb 15, 2008 4.090 4.140 4.000 4.030 40,160 -0.06(-1.47%)
Feb 14, 2008 4.670 4.730 4.090 4.090 18,400 -0.59(-12.61%)
Feb 13, 2008 4.320 4.680 4.320 4.680 24,300 +0.41(+9.60%)
Feb 12, 2008 4.150 4.390 4.140 4.270 19,500 +0.14(+3.39%)
Feb 11, 2008 4.250 4.420 4.060 4.130 22,100 -0.08(-1.90%)
Feb 08, 2008 4.540 4.650 4.200 4.210 27,100 -0.33(-7.27%)
Feb 07, 2008 4.240 4.600 4.200 4.540 18,900 +0.29(+6.82%)
Feb 06, 2008 4.110 4.630 4.110 4.250 48,500 +0.19(+4.68%)
Feb 05, 2008 4.350 4.500 4.030 4.060 36,026 -0.51(-11.16%)
Feb 04, 2008 4.990 5.000 4.560 4.570 20,900 -0.42(-8.42%)
Feb 01, 2008 5.000 5.000 4.530 4.990 21,200 +0.13(+2.67%)
Jan 31, 2008 4.400 5.010 4.390 4.860 64,200 +0.30(+6.58%)
Jan 30, 2008 4.710 4.800 4.520 4.560 25,200 -0.19(-4.00%)
Jan 29, 2008 4.950 4.950 4.590 4.750 29,000 -0.22(-4.43%)
Jan 28, 2008 4.700 4.980 4.190 4.970 49,400 +0.24(+5.07%)
Jan 25, 2008 4.900 4.990 4.670 4.730 19,000 +0.16(+3.50%)
Jan 24, 2008 5.010 5.010 4.560 4.570 38,400 -0.41(-8.23%)
Jan 23, 2008 4.820 5.050 4.590 4.980 50,362 +0.03(+0.61%)
Jan 22, 2008 4.620 5.250 4.620 4.950 29,200 +0.16(+3.34%)
Jan 21, 2008 4.750 4.790 4.310 4.790 0 +0.00(+0.00%)
Jan 18, 2008 4.750 4.790 4.310 4.790 48,500 +0.17(+3.68%)
Jan 17, 2008 4.950 4.950 4.560 4.620 14,800 -0.36(-7.23%)
Jan 16, 2008 4.410 5.100 4.380 4.980 50,700 +0.57(+12.93%)
Jan 15, 2008 4.470 4.470 4.210 4.410 15,100 -0.13(-2.86%)
Jan 14, 2008 4.480 4.740 4.360 4.540 17,900 +0.11(+2.48%)
Jan 11, 2008 5.000 5.000 4.400 4.430 38,700 -0.61(-12.10%)
Jan 10, 2008 4.500 5.170 4.450 5.040 43,900 +0.48(+10.53%)
Jan 09, 2008 3.990 4.610 3.960 4.560 29,300 +0.57(+14.29%)
Jan 08, 2008 4.050 4.100 3.950 3.990 40,300 -0.04(-0.99%)
Jan 07, 2008 4.100 4.180 3.950 4.030 23,500 +0.15(+3.87%)
Jan 04, 2008 3.700 4.040 3.650 3.880 48,100 -0.16(-3.96%)
Jan 03, 2008 3.960 4.320 3.960 4.040 55,200 -0.02(-0.49%)
Jan 02, 2008 4.140 4.380 4.050 4.060 34,150 -0.09(-2.17%)
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.