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 )

9.580 +0.320 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jun 01, 2017 9.400 9.590 9.255 9.540 33,026 +0.19(+2.03%)
May 31, 2017 9.380 9.410 8.945 9.350 30,256 -0.04(-0.43%)
May 30, 2017 9.060 9.500 8.870 9.390 41,815 +0.31(+3.41%)
May 26, 2017 9.140 9.200 8.810 9.080 18,733 -0.02(-0.22%)
May 25, 2017 9.085 9.200 8.970 9.100 30,046 +0.07(+0.78%)
May 24, 2017 9.030 9.360 8.870 9.030 22,235 +0.00(+0.00%)
May 23, 2017 8.920 9.150 8.620 9.030 57,636 +0.11(+1.23%)
May 22, 2017 8.510 9.000 8.450 8.920 43,847 +0.21(+2.41%)
May 19, 2017 8.830 9.051 8.603 8.710 49,291 -0.14(-1.58%)
May 18, 2017 9.280 9.520 8.810 8.850 22,287 -0.42(-4.53%)
May 17, 2017 9.190 9.570 9.190 9.270 42,169 -0.17(-1.80%)
May 16, 2017 9.330 9.520 9.250 9.440 32,752 +0.06(+0.64%)
May 15, 2017 9.400 9.480 9.310 9.380 20,607 +0.00(+0.00%)
May 12, 2017 9.590 9.590 9.020 9.380 34,901 -0.20(-2.09%)
May 11, 2017 9.470 9.760 9.130 9.580 41,444 +0.13(+1.38%)
May 10, 2017 9.600 9.760 9.410 9.450 38,593 -0.18(-1.87%)
May 09, 2017 9.850 9.850 9.370 9.630 32,898 -0.25(-2.53%)
May 08, 2017 10.74 11.17 9.795 9.880 36,785 -0.96(-8.86%)
May 05, 2017 11.01 11.09 10.65 10.84 21,654 -0.15(-1.36%)
May 04, 2017 10.90 11.12 10.69 10.99 21,113 +0.08(+0.73%)
May 03, 2017 10.80 11.26 10.62 10.91 17,646 +0.05(+0.46%)
May 02, 2017 10.74 10.99 10.74 10.86 17,714 +0.02(+0.18%)
May 01, 2017 10.92 11.09 10.81 10.84 10,561 -0.07(-0.64%)
Apr 28, 2017 11.09 11.29 10.87 10.91 35,644 -0.19(-1.71%)
Apr 27, 2017 11.13 11.19 10.96 11.10 34,160 -0.02(-0.18%)
Apr 26, 2017 11.01 11.25 10.85 11.12 30,147 +0.25(+2.30%)
Apr 25, 2017 10.94 11.22 10.47 10.87 27,254 +0.00(+0.00%)
Apr 24, 2017 10.87 11.03 10.81 10.87 23,783 +0.24(+2.26%)
Apr 21, 2017 10.58 10.81 10.55 10.63 29,387 +0.08(+0.76%)
Apr 20, 2017 10.54 10.75 10.49 10.55 40,728 +0.03(+0.29%)
Apr 19, 2017 10.48 10.67 10.12 10.52 30,734 +0.13(+1.25%)
Apr 18, 2017 10.10 10.48 9.760 10.39 43,773 +0.27(+2.67%)
Apr 17, 2017 9.900 10.15 9.700 10.12 41,557 +0.35(+3.58%)
Apr 13, 2017 9.970 10.29 9.640 9.770 51,331 -0.36(-3.55%)
Apr 12, 2017 10.20 10.24 10.01 10.13 17,587 -0.08(-0.78%)
Apr 11, 2017 9.920 10.27 9.920 10.21 10,123 +0.13(+1.29%)
Apr 10, 2017 9.990 10.14 9.981 10.08 28,460 -0.04(-0.40%)
Apr 07, 2017 10.02 10.24 9.750 10.12 27,647 +0.00(+0.00%)
Apr 06, 2017 9.600 10.18 9.490 10.12 35,495 +0.42(+4.33%)
Apr 05, 2017 9.920 9.920 9.420 9.700 43,670 -0.10(-1.02%)
Apr 04, 2017 10.01 10.21 9.720 9.800 32,930 -0.30(-2.97%)
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.