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 )

8.927 +0.197 (+2.26%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 10, 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 (%)
Jul 31, 2002 9.630 9.630 7.750 7.750 32,900 -1.88(-19.52%)
Jul 30, 2002 10.25 10.25 9.490 9.630 53,200 -0.87(-8.29%)
Jul 29, 2002 9.950 10.55 9.950 10.50 20,700 +0.65(+6.60%)
Jul 26, 2002 9.340 9.850 9.300 9.850 31,000 +0.65(+7.07%)
Jul 25, 2002 9.180 9.250 9.000 9.200 39,700 -0.10(-1.08%)
Jul 24, 2002 8.450 9.300 8.200 9.300 31,200 +1.05(+12.73%)
Jul 23, 2002 8.850 8.850 7.950 8.250 13,600 -0.60(-6.78%)
Jul 22, 2002 7.800 8.850 7.800 8.850 27,600 +0.95(+12.03%)
Jul 19, 2002 8.360 8.550 7.900 7.900 13,600 -1.50(-15.96%)
Jul 17, 2002 8.880 9.400 8.740 9.400 14,100 +0.09(+0.97%)
Jul 12, 2002 9.660 9.770 9.310 9.310 13,600 -0.34(-3.52%)
Jul 11, 2002 9.400 9.750 9.250 9.650 23,600 +0.20(+2.12%)
Jul 10, 2002 9.250 9.450 9.210 9.450 35,500 +0.26(+2.83%)
Jul 09, 2002 8.630 9.190 8.630 9.190 29,200 +0.62(+7.23%)
Jul 08, 2002 8.700 8.700 8.570 8.570 35,500 +0.37(+4.51%)
Jul 05, 2002 7.700 8.200 7.700 8.200 5,800 +0.50(+6.49%)
Jul 04, 2002 7.850 8.000 7.700 7.700 42,600 +0.00(+0.00%)
Jul 03, 2002 7.850 8.000 7.700 7.700 42,600 -0.30(-3.75%)
Jul 02, 2002 7.950 8.000 7.700 8.000 35,800 +0.05(+0.63%)
Jul 01, 2002 8.500 8.550 7.850 7.950 42,200 -0.15(-1.85%)
Jun 28, 2002 8.900 9.030 7.880 8.100 167,600 -0.80(-8.99%)
Jun 27, 2002 8.800 8.900 8.320 8.900 35,500 +0.10(+1.14%)
Jun 26, 2002 8.000 8.950 7.800 8.800 35,500 +1.00(+12.82%)
Jun 25, 2002 7.600 8.050 7.500 7.800 48,200 -0.45(-5.45%)
Jun 21, 2002 8.650 8.650 7.500 8.250 80,800 -0.13(-1.55%)
Jun 20, 2002 8.400 8.750 8.120 8.380 28,900 -0.12(-1.41%)
Jun 19, 2002 8.900 9.150 8.250 8.500 65,900 -0.50(-5.56%)
Jun 18, 2002 9.390 9.440 8.600 9.000 25,800 -0.29(-3.12%)
Jun 17, 2002 9.400 9.650 9.000 9.290 27,800 -0.18(-1.90%)
Jun 14, 2002 9.020 9.470 8.850 9.470 25,200 -0.03(-0.32%)
Jun 12, 2002 10.00 10.01 9.350 9.500 45,700 -0.73(-7.14%)
Jun 11, 2002 10.92 10.99 10.20 10.23 65,000 -0.69(-6.32%)
Jun 10, 2002 11.20 11.20 10.92 10.92 27,900 -0.38(-3.36%)
Jun 07, 2002 11.12 11.30 11.11 11.30 17,000 +0.18(+1.62%)
Jun 06, 2002 11.20 11.20 11.00 11.12 27,700 -0.23(-2.03%)
Jun 05, 2002 11.30 11.45 11.12 11.35 10,600 +0.05(+0.44%)
May 31, 2002 11.62 11.98 11.30 11.30 16,300 -0.69(-5.75%)
May 28, 2002 11.78 11.99 11.69 11.99 26,800 +0.29(+2.48%)
May 27, 2002 12.75 12.00 11.70 11.70 20,600 +0.00(+0.00%)
May 24, 2002 12.75 12.00 11.70 11.70 20,600 -1.02(-8.02%)
May 23, 2002 12.00 12.79 12.00 12.72 19,700 +0.63(+5.21%)
May 22, 2002 12.05 12.15 12.00 12.09 14,200 -0.01(-0.08%)
May 21, 2002 12.40 12.52 12.01 12.10 11,500 -0.38(-3.04%)
May 20, 2002 12.80 12.80 12.30 12.48 8,700 -0.52(-4.00%)
May 17, 2002 13.60 13.60 13.00 13.00 11,200 -0.39(-2.91%)
May 16, 2002 13.27 13.88 12.83 13.39 13,200 +0.02(+0.15%)
May 15, 2002 13.00 13.75 12.86 13.37 17,900 +0.37(+2.85%)
May 14, 2002 12.35 13.29 12.29 13.00 25,000 +0.60(+4.84%)
May 13, 2002 11.99 12.40 11.77 12.40 8,800 +0.35(+2.90%)
May 10, 2002 13.20 13.20 11.60 12.05 34,300 -1.05(-8.02%)
May 09, 2002 14.30 14.38 13.10 13.10 13,500 -1.40(-9.66%)
May 08, 2002 14.00 14.52 14.00 14.50 7,400 +0.50(+3.57%)
May 07, 2002 14.50 14.65 14.00 14.00 3,800 -0.50(-3.45%)
May 06, 2002 14.99 15.00 14.42 14.50 12,900 -0.47(-3.14%)
May 03, 2002 14.98 15.00 14.80 14.97 15,000 +0.07(+0.47%)
May 02, 2002 14.25 14.90 14.25 14.90 21,800 +0.65(+4.56%)
May 01, 2002 13.95 14.25 13.85 14.25 28,900 +0.15(+1.06%)
Apr 30, 2002 14.00 14.10 13.95 14.10 29,700 +0.10(+0.71%)
Apr 29, 2002 13.43 14.00 13.35 14.00 8,800 +0.55(+4.09%)
Apr 26, 2002 14.25 14.25 13.45 13.45 12,600 -0.90(-6.27%)
Apr 25, 2002 13.70 14.40 13.70 14.35 9,200 +0.77(+5.67%)
Apr 24, 2002 14.05 14.35 13.58 13.58 16,400 -0.42(-3.00%)
Apr 23, 2002 13.64 14.09 13.64 14.00 5,200 +0.30(+2.19%)
Apr 22, 2002 14.30 14.30 13.70 13.70 11,300 -0.30(-2.14%)
Apr 19, 2002 14.35 14.40 14.00 14.00 4,900 -0.28(-1.96%)
Apr 18, 2002 14.48 14.48 14.20 14.28 4,500 -0.12(-0.83%)
Apr 17, 2002 14.61 14.61 14.30 14.40 5,000 -0.20(-1.37%)
Apr 16, 2002 14.52 14.70 14.38 14.60 23,300 +0.18(+1.25%)
Apr 15, 2002 14.45 14.45 14.00 14.42 10,700 -0.03(-0.21%)
Apr 12, 2002 13.04 14.50 13.04 14.45 34,900 +1.41(+10.81%)
Apr 11, 2002 13.25 13.45 13.04 13.04 10,900 -0.21(-1.58%)
Apr 10, 2002 12.85 13.25 12.85 13.25 20,200 +0.50(+3.92%)
Apr 09, 2002 13.00 13.05 12.75 12.75 6,800 -0.17(-1.32%)
Apr 08, 2002 12.71 12.92 12.71 12.92 4,200 +0.22(+1.73%)
Apr 05, 2002 12.90 13.14 12.70 12.70 9,000 -0.14(-1.09%)
Apr 04, 2002 12.83 12.86 12.83 12.84 7,400 +0.04(+0.31%)
Apr 03, 2002 12.90 13.13 12.80 12.80 16,000 +0.00(+0.00%)
Apr 02, 2002 13.30 13.35 12.80 12.80 9,100 -0.45(-3.40%)
Apr 01, 2002 13.43 13.45 13.15 13.25 9,700 -0.30(-2.21%)
Mar 29, 2002 14.00 14.08 13.55 13.55 12,100 +0.00(+0.00%)
Mar 28, 2002 14.00 14.08 13.55 13.55 12,100 -0.51(-3.63%)
Mar 27, 2002 14.60 14.60 13.95 14.06 8,900 -0.49(-3.37%)
Mar 26, 2002 14.04 14.55 13.65 14.55 9,800 +0.55(+3.93%)
Mar 25, 2002 14.40 14.54 14.00 14.00 8,900 -0.50(-3.45%)
Mar 22, 2002 14.60 14.85 14.40 14.50 10,500 -0.20(-1.36%)
Mar 21, 2002 14.33 14.80 14.33 14.70 19,300 +0.40(+2.80%)
Mar 20, 2002 14.80 14.83 14.30 14.30 5,500 -0.48(-3.25%)
Mar 19, 2002 14.90 14.90 14.65 14.78 6,800 -0.07(-0.47%)
Mar 18, 2002 14.75 14.93 14.70 14.85 15,500 +0.20(+1.37%)
Mar 15, 2002 13.25 14.89 13.25 14.65 52,100 +0.75(+5.40%)
Mar 14, 2002 13.59 13.90 13.59 13.90 6,900 +0.32(+2.36%)
Mar 13, 2002 13.48 13.80 13.48 13.58 8,000 +0.10(+0.74%)
Mar 12, 2002 13.70 13.70 13.47 13.48 4,600 -0.17(-1.25%)
Mar 11, 2002 13.60 13.80 13.48 13.65 13,800 +0.05(+0.37%)
Mar 08, 2002 13.75 13.75 13.58 13.60 5,700 -0.05(-0.37%)
Mar 07, 2002 13.55 13.65 13.35 13.65 5,500 +0.00(+0.00%)
Mar 06, 2002 13.07 13.65 13.00 13.65 12,300 +0.68(+5.24%)
Mar 05, 2002 13.00 13.15 12.97 12.97 880,000 +0.07(+0.54%)
Mar 04, 2002 12.95 13.16 12.70 12.90 15,600 +0.00(+0.00%)
Mar 01, 2002 12.16 12.90 12.15 12.90 18,500 +0.75(+6.17%)
Feb 28, 2002 12.86 12.92 12.15 12.15 13,000 -0.75(-5.81%)
Feb 27, 2002 12.35 12.90 12.35 12.90 17,000 +0.45(+3.61%)
Feb 26, 2002 12.25 12.50 12.22 12.45 2,580,000 +0.26(+2.13%)
Feb 25, 2002 12.50 12.50 12.18 12.19 18,400 -0.21(-1.69%)
Feb 22, 2002 11.60 12.40 11.55 12.40 13,900 +0.86(+7.45%)
Feb 21, 2002 12.40 12.45 11.54 11.54 50,700 -0.86(-6.94%)
Feb 20, 2002 12.10 12.40 12.05 12.40 1,940,000 +0.38(+3.16%)
Feb 19, 2002 12.10 12.30 11.84 12.02 15,200 +0.02(+0.17%)
Feb 18, 2002 11.45 12.05 11.38 12.00 12,600 +0.00(+0.00%)
Feb 15, 2002 11.45 12.05 11.38 12.00 12,600 +0.50(+4.35%)
Feb 14, 2002 12.05 12.10 11.50 11.50 8,300 -0.52(-4.33%)
Feb 13, 2002 11.97 12.02 11.97 12.02 5,100 +0.02(+0.17%)
Feb 12, 2002 12.08 12.08 11.95 12.00 2,500 +0.00(+0.00%)
Feb 11, 2002 12.30 12.30 11.95 12.00 12,600 +0.05(+0.42%)
Feb 08, 2002 11.25 11.95 11.11 11.95 9,300 +0.75(+6.70%)
Feb 07, 2002 11.30 11.42 11.11 11.20 5,700 -0.15(-1.32%)
Feb 06, 2002 11.70 11.70 11.20 11.35 10,200 -0.45(-3.81%)
Feb 05, 2002 11.30 11.80 11.25 11.80 5,800 +0.55(+4.89%)
Feb 04, 2002 11.60 11.60 11.25 11.25 9,400 -0.35(-3.02%)
Feb 01, 2002 11.90 12.14 11.60 11.60 11,400 -0.25(-2.11%)
Jan 31, 2002 12.05 12.19 11.85 11.85 8,200 -0.30(-2.47%)
Jan 30, 2002 11.85 12.15 11.70 12.15 13,000 +0.24(+2.02%)
Jan 29, 2002 11.90 11.99 11.80 11.91 20,000 +0.01(+0.08%)
Jan 28, 2002 11.50 11.90 11.50 11.90 5,800 +0.43(+3.75%)
Jan 25, 2002 11.40 11.60 11.30 11.47 4,600 +0.02(+0.17%)
Jan 24, 2002 11.66 11.66 11.45 11.45 11,200 -0.23(-1.97%)
Jan 23, 2002 11.10 11.70 11.10 11.68 17,500 +0.68(+6.18%)
Jan 22, 2002 11.40 11.45 10.85 11.00 20,400 -0.50(-4.35%)
Jan 21, 2002 12.15 12.15 11.40 11.50 22,800 +0.00(+0.00%)
Jan 18, 2002 12.15 12.15 11.40 11.50 22,800 -0.65(-5.35%)
Jan 17, 2002 11.85 12.15 11.75 12.15 15,800 +0.30(+2.53%)
Jan 16, 2002 12.10 12.10 11.85 11.85 21,000 -0.25(-2.07%)
Jan 15, 2002 11.80 12.10 11.80 12.10 10,300 +0.30(+2.54%)
Jan 14, 2002 11.61 11.90 11.39 11.80 16,200 +0.29(+2.52%)
Jan 11, 2002 11.60 11.79 11.50 11.51 12,400 -0.04(-0.35%)
Jan 10, 2002 11.49 11.60 11.46 11.55 4,700 -0.17(-1.45%)
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.