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 31, 2017 9.710 10.17 9.710 9.920 30,218 +0.19(+1.95%)
Aug 30, 2017 9.780 9.780 9.650 9.730 18,983 +0.04(+0.41%)
Aug 29, 2017 9.680 9.850 9.560 9.690 22,438 -0.13(-1.32%)
Aug 28, 2017 9.450 9.930 9.409 9.820 87,144 +0.44(+4.69%)
Aug 25, 2017 9.360 9.640 9.090 9.380 26,154 +0.12(+1.30%)
Aug 24, 2017 9.180 9.480 9.040 9.260 31,105 +0.18(+1.98%)
Aug 23, 2017 9.150 9.290 8.920 9.080 17,770 -0.16(-1.73%)
Aug 22, 2017 8.890 9.310 8.890 9.240 50,807 +0.38(+4.29%)
Aug 21, 2017 8.950 9.110 8.780 8.860 17,956 -0.11(-1.23%)
Aug 18, 2017 8.730 9.169 8.730 8.970 35,974 +0.10(+1.13%)
Aug 17, 2017 9.100 9.135 8.860 8.870 25,364 -0.21(-2.31%)
Aug 16, 2017 9.000 9.140 8.900 9.080 21,050 +0.08(+0.89%)
Aug 15, 2017 8.880 9.110 8.758 9.000 40,181 +0.09(+1.01%)
Aug 14, 2017 8.480 8.950 8.430 8.910 125,504 +0.56(+6.71%)
Aug 11, 2017 8.520 8.800 8.250 8.350 62,752 -0.19(-2.22%)
Aug 10, 2017 8.358 8.835 8.358 8.540 93,681 -0.14(-1.61%)
Aug 09, 2017 8.470 8.930 8.470 8.680 26,918 +0.00(+0.00%)
Aug 08, 2017 9.200 9.230 8.680 8.680 24,486 -0.50(-5.45%)
Aug 07, 2017 8.930 9.210 8.930 9.180 45,344 +0.24(+2.68%)
Aug 04, 2017 8.764 9.106 8.764 8.940 8,503 +0.05(+0.56%)
Aug 03, 2017 8.920 9.060 8.850 8.890 23,862 +0.00(+0.00%)
Aug 02, 2017 9.170 9.170 8.860 8.890 15,969 -0.28(-3.05%)
Aug 01, 2017 9.030 9.250 8.830 9.170 14,469 +0.19(+2.12%)
Jul 31, 2017 8.990 9.140 8.850 8.980 34,535 -0.10(-1.10%)
Jul 28, 2017 8.930 9.290 8.930 9.080 84,937 +0.20(+2.25%)
Jul 27, 2017 8.980 9.020 8.780 8.880 21,932 -0.11(-1.22%)
Jul 26, 2017 8.650 9.035 8.650 8.990 13,126 -0.02(-0.22%)
Jul 25, 2017 9.000 9.160 8.940 9.010 36,369 +0.06(+0.67%)
Jul 24, 2017 8.890 8.970 8.780 8.950 18,870 +0.04(+0.45%)
Jul 21, 2017 9.090 9.090 8.900 8.910 25,159 +0.14(+1.60%)
Jul 20, 2017 9.090 9.120 8.680 8.770 41,732 -0.30(-3.31%)
Jul 19, 2017 9.030 9.100 8.885 9.070 23,685 +0.12(+1.34%)
Jul 18, 2017 9.030 9.090 8.905 8.950 23,152 -0.12(-1.32%)
Jul 17, 2017 8.940 9.120 8.900 9.070 29,045 +0.15(+1.68%)
Jul 14, 2017 8.880 9.060 8.830 8.920 11,761 +0.07(+0.79%)
Jul 13, 2017 8.800 8.890 8.630 8.850 19,018 +0.06(+0.68%)
Jul 12, 2017 8.530 8.870 8.520 8.790 21,780 +0.36(+4.27%)
Jul 11, 2017 8.780 9.075 8.220 8.430 71,009 -0.43(-4.85%)
Jul 10, 2017 8.950 9.070 8.850 8.860 17,834 -0.15(-1.66%)
Jul 07, 2017 8.930 9.220 8.930 9.010 13,600 +0.08(+0.90%)
Jul 06, 2017 8.880 9.030 8.800 8.930 29,798 +0.00(+0.00%)
Jul 05, 2017 9.260 9.390 8.860 8.930 26,901 -0.36(-3.88%)
Jul 03, 2017 9.248 9.360 9.190 9.290 4,803 -0.01(-0.11%)
Jun 30, 2017 9.230 9.424 9.100 9.300 19,307 +0.07(+0.76%)
Jun 29, 2017 9.040 9.250 8.940 9.230 30,409 +0.22(+2.44%)
Jun 28, 2017 8.980 9.310 8.950 9.010 36,051 +0.05(+0.56%)
Jun 27, 2017 9.530 9.530 8.890 8.960 26,552 -0.04(-0.44%)
Jun 26, 2017 8.960 9.140 8.960 9.000 14,059 +0.04(+0.45%)
Jun 23, 2017 8.900 9.060 8.800 8.960 107,939 +0.06(+0.67%)
Jun 22, 2017 8.910 9.060 8.830 8.900 65,877 -0.02(-0.22%)
Jun 21, 2017 8.850 9.050 8.640 8.920 55,917 +0.07(+0.79%)
Jun 20, 2017 9.060 9.150 8.820 8.850 30,276 -0.26(-2.85%)
Jun 19, 2017 9.120 9.290 9.080 9.110 26,117 +0.11(+1.22%)
Jun 16, 2017 9.100 9.280 8.960 9.000 76,208 -0.22(-2.39%)
Jun 15, 2017 9.230 9.460 9.090 9.220 24,296 -0.01(-0.11%)
Jun 14, 2017 9.460 9.460 9.170 9.230 14,242 -0.21(-2.22%)
Jun 13, 2017 9.370 9.590 9.330 9.440 15,783 +0.06(+0.64%)
Jun 12, 2017 9.900 10.02 9.260 9.380 27,736 -0.47(-4.77%)
Jun 09, 2017 9.590 9.970 9.580 9.850 31,572 +0.26(+2.71%)
Jun 08, 2017 9.350 9.660 9.350 9.590 14,964 +0.24(+2.57%)
Jun 07, 2017 9.280 9.520 9.230 9.350 21,509 +0.06(+0.65%)
Jun 06, 2017 9.380 9.465 9.150 9.290 11,582 -0.09(-0.96%)
Jun 05, 2017 9.320 9.525 9.280 9.380 27,770 -0.03(-0.32%)
Jun 02, 2017 9.600 9.750 9.310 9.410 28,547 -0.13(-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.