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 )

8.580 -0.140 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2008 14.80 14.96 14.25 14.28 0 -0.56(-3.77%)
Aug 28, 2008 14.33 15.10 14.03 14.84 593,566 +0.67(+4.73%)
Aug 27, 2008 13.00 14.78 12.69 14.17 402,683 +1.02(+7.76%)
Aug 26, 2008 12.25 13.15 11.87 13.15 113,817 +1.44(+12.30%)
Aug 25, 2008 11.15 12.07 11.15 11.71 99,495 +0.40(+3.54%)
Aug 22, 2008 11.10 11.55 10.97 11.31 0 +0.44(+4.05%)
Aug 21, 2008 10.60 11.00 10.60 10.87 114,008 +0.05(+0.46%)
Aug 20, 2008 10.88 10.89 10.51 10.82 86,761 -0.04(-0.37%)
Aug 19, 2008 10.83 11.00 10.07 10.86 112,581 -0.06(-0.55%)
Aug 18, 2008 10.80 11.20 9.340 10.92 223,112 +0.37(+3.51%)
Aug 15, 2008 13.69 13.69 9.690 10.55 0 -2.47(-18.97%)
Aug 14, 2008 14.48 14.86 13.00 13.02 228,690 -1.94(-12.97%)
Aug 13, 2008 15.24 15.24 14.24 14.96 233,168 -0.26(-1.71%)
Aug 12, 2008 15.80 16.41 14.90 15.22 375,940 +0.02(+0.13%)
Aug 11, 2008 12.00 15.41 12.00 15.20 809,554 +3.29(+27.62%)
Aug 08, 2008 10.84 12.05 10.72 11.91 136,064 +1.13(+10.48%)
Aug 07, 2008 10.90 11.13 10.58 10.78 116,240 +0.22(+2.08%)
Aug 06, 2008 10.44 10.75 10.27 10.56 120,995 -0.09(-0.85%)
Aug 05, 2008 10.30 10.91 10.30 10.65 172,608 +0.16(+1.53%)
Aug 04, 2008 10.35 10.55 10.27 10.49 166,476 +0.02(+0.19%)
Aug 01, 2008 10.14 10.50 10.00 10.47 79,323 +0.27(+2.65%)
Jul 31, 2008 10.27 10.66 10.20 10.20 113,613 -0.30(-2.86%)
Jul 30, 2008 10.74 10.74 10.42 10.50 103,286 -0.09(-0.85%)
Jul 29, 2008 10.59 10.81 10.30 10.59 176,888 +0.14(+1.34%)
Jul 28, 2008 10.80 10.86 10.29 10.45 102,189 -0.44(-4.04%)
Jul 25, 2008 10.79 11.66 10.61 10.89 150,860 +0.34(+3.22%)
Jul 24, 2008 10.60 11.10 10.46 10.55 144,289 +0.03(+0.29%)
Jul 23, 2008 10.68 12.50 10.37 10.52 83,392 -0.15(-1.41%)
Jul 22, 2008 10.79 10.80 9.950 10.67 112,625 -0.21(-1.93%)
Jul 21, 2008 11.00 11.06 10.80 10.88 68,911 -0.10(-0.91%)
Jul 18, 2008 10.80 11.29 10.46 10.98 92,727 +0.22(+2.04%)
Jul 17, 2008 9.750 11.10 9.750 10.76 105,359 +1.00(+10.25%)
Jul 16, 2008 9.250 9.760 9.150 9.760 71,814 +0.53(+5.74%)
Jul 15, 2008 9.420 9.550 9.220 9.230 75,350 -0.22(-2.33%)
Jul 14, 2008 9.840 9.840 9.420 9.450 59,678 -0.16(-1.66%)
Jul 11, 2008 8.160 9.660 8.160 9.610 132,085 +0.56(+6.19%)
Jul 10, 2008 8.970 9.350 8.940 9.050 77,508 +0.06(+0.67%)
Jul 09, 2008 8.660 9.410 8.510 8.990 249,916 +0.32(+3.69%)
Jul 08, 2008 8.200 8.870 8.190 8.670 121,797 +0.48(+5.86%)
Jul 07, 2008 8.180 8.380 7.950 8.190 88,975 +0.22(+2.76%)
Jul 04, 2008 7.740 8.090 7.579 7.970 38,707 +0.00(+0.00%)
Jul 03, 2008 7.740 8.090 7.579 7.970 38,707 +0.23(+2.97%)
Jul 02, 2008 8.150 8.240 7.660 7.740 84,310 -0.40(-4.91%)
Jul 01, 2008 7.910 8.300 7.910 8.140 97,145 +0.15(+1.88%)
Jun 30, 2008 7.990 8.620 7.990 7.990 145,973 -0.39(-4.65%)
Jun 27, 2008 7.500 8.650 7.060 8.380 639,466 +1.12(+15.43%)
Jun 26, 2008 7.370 7.410 7.240 7.260 26,649 -0.22(-2.94%)
Jun 25, 2008 7.310 7.510 7.290 7.480 35,643 +0.17(+2.33%)
Jun 24, 2008 7.350 7.430 7.230 7.310 26,190 -0.13(-1.75%)
Jun 23, 2008 7.440 7.500 7.350 7.440 25,203 +0.03(+0.40%)
Jun 20, 2008 7.420 7.500 7.250 7.410 115,272 -0.04(-0.54%)
Jun 19, 2008 7.280 7.460 7.250 7.450 16,400 +0.17(+2.34%)
Jun 18, 2008 7.320 7.460 7.250 7.280 41,259 -0.06(-0.82%)
Jun 17, 2008 7.380 7.400 7.280 7.340 25,970 -0.03(-0.41%)
Jun 16, 2008 7.300 7.390 7.260 7.370 48,542 +0.06(+0.82%)
Jun 13, 2008 7.420 7.420 7.250 7.310 43,400 +0.00(+0.00%)
Jun 12, 2008 7.330 7.460 7.250 7.310 17,950 +0.06(+0.83%)
Jun 11, 2008 7.250 7.450 7.200 7.250 58,827 -0.03(-0.41%)
Jun 10, 2008 7.350 7.410 7.210 7.280 47,851 -0.05(-0.68%)
Jun 09, 2008 6.870 8.270 6.750 7.330 92,896 +0.24(+3.39%)
Jun 06, 2008 7.300 7.400 6.950 7.090 42,952 -0.31(-4.19%)
Jun 05, 2008 6.680 7.440 6.680 7.400 65,064 +0.76(+11.45%)
Jun 04, 2008 6.230 6.700 6.230 6.640 35,288 +0.37(+5.90%)
Jun 03, 2008 6.150 6.300 6.050 6.270 59,160 +0.16(+2.62%)
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.