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 (%)
May 31, 2019 8.490 8.490 8.160 8.320 45,400 -0.26(-3.03%)
May 30, 2019 8.550 8.590 8.520 8.580 7,535 -0.06(-0.69%)
May 29, 2019 8.680 8.750 8.640 8.640 15,740 -0.08(-0.92%)
May 28, 2019 8.785 8.840 8.715 8.720 7,730 -0.08(-0.91%)
May 24, 2019 8.790 8.930 8.715 8.800 17,500 +0.05(+0.57%)
May 23, 2019 8.790 8.920 8.730 8.750 26,928 -0.10(-1.13%)
May 22, 2019 9.050 9.050 8.770 8.850 19,957 -0.15(-1.67%)
May 21, 2019 9.000 9.170 8.910 9.000 11,973 +0.04(+0.45%)
May 20, 2019 8.890 9.050 8.890 8.960 4,192 +0.01(+0.11%)
May 17, 2019 8.890 8.998 8.890 8.950 10,200 +0.00(+0.00%)
May 16, 2019 8.990 9.050 8.920 8.950 7,792 +0.01(+0.11%)
May 15, 2019 8.720 9.060 8.720 8.940 22,607 +0.09(+1.02%)
May 14, 2019 8.860 8.990 8.850 8.850 6,515 -0.08(-0.90%)
May 13, 2019 8.650 9.050 8.650 8.930 11,657 +0.03(+0.34%)
May 10, 2019 8.930 8.960 8.810 8.900 5,900 -0.09(-1.00%)
May 09, 2019 8.790 8.990 8.735 8.990 5,982 +0.22(+2.51%)
May 08, 2019 8.950 8.950 8.765 8.770 10,110 -0.10(-1.13%)
May 07, 2019 8.829 8.980 8.795 8.870 7,334 -0.02(-0.22%)
May 06, 2019 8.830 9.020 8.830 8.890 5,526 -0.17(-1.88%)
May 03, 2019 8.910 9.060 8.910 9.060 7,100 +0.15(+1.68%)
May 02, 2019 8.778 8.950 8.778 8.910 3,775 +0.06(+0.68%)
May 01, 2019 8.980 8.980 8.835 8.850 15,555 +0.03(+0.34%)
Apr 30, 2019 9.040 9.040 8.820 8.820 12,926 -0.17(-1.89%)
Apr 29, 2019 8.890 8.990 8.860 8.990 6,170 +0.18(+2.04%)
Apr 26, 2019 8.720 8.840 8.520 8.810 10,400 +0.17(+1.97%)
Apr 25, 2019 8.690 8.720 8.640 8.640 3,570 -0.09(-1.03%)
Apr 24, 2019 8.850 8.910 8.730 8.730 3,331 -0.24(-2.68%)
Apr 23, 2019 8.910 9.030 8.890 8.970 12,901 +0.15(+1.70%)
Apr 22, 2019 8.320 8.890 8.320 8.820 6,552 +0.38(+4.50%)
Apr 18, 2019 8.630 8.840 8.290 8.440 26,800 -0.26(-2.99%)
Apr 17, 2019 8.900 8.957 8.600 8.700 35,350 -0.14(-1.58%)
Apr 16, 2019 8.790 8.985 8.735 8.840 13,571 +0.05(+0.57%)
Apr 15, 2019 8.935 8.935 8.660 8.790 18,152 -0.13(-1.46%)
Apr 12, 2019 9.080 9.280 8.890 8.920 16,100 -0.32(-3.46%)
Apr 11, 2019 9.270 9.280 8.750 9.240 12,196 -0.16(-1.70%)
Apr 10, 2019 9.090 9.437 9.090 9.400 8,949 +0.30(+3.30%)
Apr 09, 2019 9.040 9.170 9.000 9.100 5,879 +0.04(+0.44%)
Apr 08, 2019 9.100 9.220 9.000 9.060 14,779 +0.23(+2.60%)
Apr 05, 2019 9.140 9.160 8.810 8.830 33,400 -0.28(-3.07%)
Apr 04, 2019 8.980 9.110 8.980 9.110 5,246 +0.18(+2.02%)
Apr 03, 2019 9.000 9.070 8.860 8.930 8,971 +0.01(+0.11%)
Apr 02, 2019 8.910 9.090 8.780 8.920 41,025 +0.13(+1.48%)
Apr 01, 2019 9.110 9.190 8.090 8.790 57,708 -0.34(-3.72%)
Mar 29, 2019 9.340 9.470 9.050 9.130 16,300 -0.18(-1.93%)
Mar 28, 2019 9.340 9.580 9.290 9.310 7,909 -0.32(-3.32%)
Mar 27, 2019 9.520 9.810 9.520 9.630 28,800 +0.03(+0.31%)
Mar 26, 2019 9.570 9.750 9.530 9.600 13,984 +0.10(+1.05%)
Mar 25, 2019 9.230 9.660 9.230 9.500 8,116 +0.24(+2.59%)
Mar 22, 2019 9.660 9.660 9.240 9.260 18,300 -0.51(-5.22%)
Mar 21, 2019 9.790 9.890 9.720 9.770 11,557 +0.01(+0.10%)
Mar 20, 2019 9.540 9.800 9.482 9.760 4,417 +0.23(+2.41%)
Mar 19, 2019 9.730 9.730 9.530 9.530 4,385 -0.17(-1.75%)
Mar 18, 2019 9.690 9.730 9.610 9.700 7,235 +0.11(+1.15%)
Mar 15, 2019 10.15 10.24 9.190 9.590 136,900 -0.57(-5.61%)
Mar 14, 2019 10.29 10.30 10.15 10.16 13,003 -0.12(-1.17%)
Mar 13, 2019 10.43 10.44 10.24 10.28 8,196 -0.07(-0.68%)
Mar 12, 2019 10.12 10.40 9.790 10.35 9,937 +0.23(+2.27%)
Mar 11, 2019 10.48 10.48 10.12 10.12 15,959 -0.25(-2.41%)
Mar 08, 2019 10.17 10.52 10.17 10.37 21,200 +0.06(+0.58%)
Mar 07, 2019 10.34 10.47 10.26 10.31 13,405 -0.05(-0.48%)
Mar 06, 2019 10.50 10.55 10.36 10.36 14,270 -0.09(-0.86%)
Mar 05, 2019 10.48 10.56 10.45 10.45 7,380 +0.02(+0.19%)
Mar 04, 2019 10.22 10.55 10.22 10.43 28,012 +0.14(+1.36%)
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.