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, 2014 10.80 10.99 10.80 10.91 42,967 +0.18(+1.68%)
Mar 28, 2014 10.82 11.06 10.68 10.73 25,270 -0.11(-1.01%)
Mar 27, 2014 10.80 10.92 10.73 10.84 36,082 +0.04(+0.37%)
Mar 26, 2014 10.94 10.94 10.73 10.80 65,886 -0.03(-0.28%)
Mar 25, 2014 10.61 10.91 10.61 10.83 27,188 +0.07(+0.65%)
Mar 24, 2014 10.85 10.85 10.50 10.76 49,847 -0.03(-0.28%)
Mar 21, 2014 10.73 10.93 10.64 10.79 112,706 +0.13(+1.22%)
Mar 20, 2014 10.44 10.71 10.44 10.66 65,077 +0.22(+2.11%)
Mar 19, 2014 10.61 10.63 10.32 10.44 30,826 -0.22(-2.06%)
Mar 18, 2014 10.36 10.67 10.16 10.66 34,780 +0.30(+2.90%)
Mar 17, 2014 10.09 10.46 10.09 10.36 51,567 +0.36(+3.60%)
Mar 14, 2014 9.910 10.05 9.910 10.00 12,273 +0.00(+0.00%)
Mar 13, 2014 10.07 10.13 9.950 10.00 23,735 +0.00(+0.00%)
Mar 12, 2014 9.840 10.05 9.780 10.00 70,010 -0.01(-0.10%)
Mar 11, 2014 10.51 10.51 9.970 10.01 82,679 -0.56(-5.30%)
Mar 10, 2014 10.26 10.63 10.24 10.57 27,041 +0.25(+2.42%)
Mar 07, 2014 10.38 10.40 10.23 10.32 28,156 +0.03(+0.29%)
Mar 06, 2014 10.13 10.31 10.10 10.29 34,792 +0.16(+1.58%)
Mar 05, 2014 9.870 10.17 9.620 10.13 56,227 +0.18(+1.81%)
Mar 04, 2014 8.520 10.05 8.460 9.950 258,726 +1.57(+18.74%)
Mar 03, 2014 8.410 8.510 8.250 8.380 30,641 -0.09(-1.06%)
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%)
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.