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 (%)
Jul 30, 2010 3.410 3.470 3.360 3.410 53,107 +0.02(+0.59%)
Jul 29, 2010 3.190 3.560 3.140 3.390 208 +0.21(+6.60%)
Jul 28, 2010 3.180 3.300 3.160 3.180 846 -0.05(-1.55%)
Jul 27, 2010 3.300 3.480 3.220 3.230 135 -0.07(-2.12%)
Jul 26, 2010 3.190 3.300 3.190 3.300 52,447 +0.13(+4.10%)
Jul 23, 2010 2.990 3.190 2.990 3.170 43,266 +0.16(+5.32%)
Jul 22, 2010 3.010 3.060 2.930 3.010 2,040 +0.08(+2.73%)
Jul 21, 2010 2.970 3.090 2.900 2.930 33,321 -0.03(-1.01%)
Jul 20, 2010 2.940 3.010 2.910 2.960 4,313 -0.02(-0.67%)
Jul 19, 2010 2.950 3.050 2.950 2.980 33,656 +0.06(+2.05%)
Jul 16, 2010 2.920 3.080 2.910 2.920 72,874 -0.16(-5.19%)
Jul 15, 2010 3.120 3.160 3.050 3.080 40,136 -0.03(-0.96%)
Jul 14, 2010 3.160 3.210 3.030 3.110 2,267 -0.07(-2.20%)
Jul 13, 2010 3.180 3.300 3.010 3.180 2,364 +0.20(+6.71%)
Jul 12, 2010 3.260 3.260 2.980 2.980 67,604 -0.30(-9.15%)
Jul 09, 2010 3.280 3.300 3.010 3.280 179,400 +0.19(+6.15%)
Jul 08, 2010 3.090 3.300 3.020 3.090 628 -0.13(-4.04%)
Jul 07, 2010 3.110 3.270 3.110 3.220 50,642 +0.13(+4.21%)
Jul 06, 2010 3.310 3.460 3.090 3.090 591 -0.20(-6.08%)
Jul 02, 2010 3.290 3.360 3.240 3.290 15,162 +0.01(+0.30%)
Jul 01, 2010 3.190 3.310 3.110 3.280 22,771 +0.12(+3.80%)
Jun 30, 2010 3.160 3.340 3.150 3.160 1,826 -0.12(-3.66%)
Jun 29, 2010 3.370 3.380 3.200 3.280 3,050 +0.08(+2.50%)
Jun 25, 2010 3.200 3.880 3.200 3.200 614,530 -0.66(-17.10%)
Jun 24, 2010 3.860 3.990 3.860 3.860 416 -0.07(-1.78%)
Jun 23, 2010 3.870 4.040 3.870 3.930 31,600 +0.04(+1.03%)
Jun 22, 2010 3.890 4.000 3.890 3.890 802 -0.04(-1.02%)
Jun 21, 2010 4.000 4.050 3.910 3.930 49,586 -0.01(-0.25%)
Jun 18, 2010 3.940 3.960 3.870 3.940 78,498 +0.08(+2.07%)
Jun 17, 2010 3.860 3.870 3.750 3.860 103 +0.10(+2.66%)
Jun 16, 2010 3.770 3.820 3.760 3.760 5,300 -0.06(-1.57%)
Jun 15, 2010 3.820 3.980 3.740 3.820 1,461 +0.15(+4.09%)
Jun 14, 2010 3.680 3.830 3.610 3.670 18,649 +0.04(+1.10%)
Jun 11, 2010 3.580 3.670 3.570 3.630 20,246 -0.03(-0.82%)
Jun 10, 2010 3.660 3.670 3.490 3.660 1,165 +0.05(+1.39%)
Jun 09, 2010 3.440 3.700 3.430 3.610 28,055 +0.22(+6.49%)
Jun 08, 2010 3.410 3.410 3.260 3.390 32,457 -0.02(-0.59%)
Jun 07, 2010 3.410 3.580 3.220 3.410 144,416 +0.01(+0.29%)
Jun 04, 2010 3.400 3.550 3.380 3.400 38,362 -0.08(-2.30%)
Jun 03, 2010 3.480 3.500 3.340 3.480 19,292 +0.13(+3.88%)
Jun 02, 2010 3.350 3.440 3.240 3.350 29,286 +0.12(+3.72%)
Jun 01, 2010 3.230 3.500 3.220 3.230 751 -0.13(-3.87%)
May 28, 2010 3.360 3.540 3.290 3.360 17,793 +0.01(+0.30%)
May 27, 2010 3.330 3.370 3.130 3.350 39,155 +0.08(+2.45%)
May 26, 2010 3.270 3.410 3.190 3.270 754 -0.02(-0.61%)
May 25, 2010 3.400 3.550 3.230 3.290 145 -0.11(-3.24%)
May 24, 2010 3.500 3.560 3.400 3.400 29,983 -0.08(-2.30%)
May 21, 2010 3.480 3.550 3.450 3.480 73,056 -0.07(-1.97%)
May 20, 2010 3.640 3.650 3.550 3.550 28,297 -0.35(-8.97%)
May 19, 2010 3.820 3.970 3.760 3.900 25,256 +0.08(+2.09%)
May 18, 2010 3.840 4.330 3.740 3.820 16,400 +0.07(+1.87%)
May 17, 2010 3.790 3.870 3.700 3.750 30,591 +0.00(+0.00%)
May 14, 2010 3.750 3.940 3.670 3.750 35,189 -0.21(-5.30%)
May 13, 2010 4.380 4.380 3.930 3.960 38,112 -0.04(-1.00%)
May 12, 2010 3.910 4.020 3.776 4.000 44,799 +0.09(+2.30%)
May 11, 2010 3.960 4.040 3.900 3.910 176 -0.11(-2.74%)
May 10, 2010 3.700 4.150 3.610 4.020 85,751 +0.18(+4.69%)
May 07, 2010 4.010 4.110 3.800 3.840 34,400 -0.16(-4.00%)
May 06, 2010 4.110 4.290 4.000 4.000 30,286 -0.13(-3.15%)
May 05, 2010 4.090 4.280 4.080 4.130 34,323 +0.00(+0.00%)
May 04, 2010 4.400 4.430 4.090 4.130 40,509 -0.35(-7.81%)
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.