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 (%)
Jul 29, 2016 10.90 11.10 10.83 10.98 88,642 +0.03(+0.27%)
Jul 28, 2016 10.93 11.13 10.63 10.95 79,109 -0.05(-0.45%)
Jul 27, 2016 11.09 11.21 10.87 11.00 177,528 -0.19(-1.70%)
Jul 26, 2016 10.64 11.39 10.48 11.19 170,262 +0.38(+3.52%)
Jul 25, 2016 11.04 11.04 9.934 10.81 290,801 -0.51(-4.51%)
Jul 22, 2016 11.05 11.40 10.79 11.32 106,339 +0.15(+1.34%)
Jul 21, 2016 11.64 11.77 10.98 11.17 91,810 -0.64(-5.42%)
Jul 20, 2016 12.05 12.20 11.74 11.81 93,813 -0.06(-0.51%)
Jul 19, 2016 12.31 12.31 11.77 11.87 140,407 -0.22(-1.82%)
Jul 18, 2016 11.47 12.50 11.38 12.09 368,056 +0.88(+7.85%)
Jul 15, 2016 10.79 11.33 10.67 11.21 220,696 +0.63(+5.95%)
Jul 14, 2016 11.33 11.33 10.50 10.58 108,928 -0.35(-3.20%)
Jul 13, 2016 10.87 11.24 10.72 10.93 186,179 +0.23(+2.15%)
Jul 12, 2016 10.50 11.00 10.30 10.70 203,787 +0.39(+3.78%)
Jul 11, 2016 9.810 10.45 9.660 10.31 305,676 +0.72(+7.51%)
Jul 08, 2016 9.570 9.620 9.430 9.590 66,747 +0.21(+2.24%)
Jul 07, 2016 8.940 9.580 8.940 9.380 104,271 +0.09(+0.97%)
Jul 06, 2016 8.520 9.390 8.370 9.290 121,279 +0.81(+9.55%)
Jul 05, 2016 8.950 8.970 8.130 8.480 120,852 -0.24(-2.75%)
Jul 01, 2016 8.530 8.720 8.720 8.720 69,600 +0.23(+2.71%)
Jun 30, 2016 8.350 8.530 8.210 8.490 81,277 +0.19(+2.29%)
Jun 29, 2016 8.000 8.350 7.970 8.300 82,804 +0.42(+5.33%)
Jun 28, 2016 7.930 8.350 7.840 7.880 146,642 +0.04(+0.51%)
Jun 27, 2016 7.900 8.110 7.690 7.840 158,917 -0.06(-0.76%)
Jun 24, 2016 8.120 8.160 7.560 7.900 1,263,021 -0.47(-5.62%)
Jun 23, 2016 8.110 8.468 7.980 8.370 92,072 +0.36(+4.49%)
Jun 22, 2016 8.090 8.210 7.870 8.010 82,632 +0.03(+0.38%)
Jun 21, 2016 8.380 8.380 7.980 7.980 71,527 -0.29(-3.51%)
Jun 20, 2016 8.670 8.680 8.240 8.270 80,582 -0.15(-1.78%)
Jun 17, 2016 8.090 8.500 8.090 8.420 145,039 +0.35(+4.34%)
Jun 16, 2016 8.040 8.100 7.760 8.070 66,698 +0.25(+3.20%)
Jun 15, 2016 7.850 8.000 7.560 7.820 50,682 +0.12(+1.56%)
Jun 14, 2016 7.520 7.830 7.500 7.700 77,104 +0.21(+2.80%)
Jun 13, 2016 7.820 7.920 7.400 7.490 72,799 -0.20(-2.60%)
Jun 10, 2016 7.930 8.115 7.570 7.690 65,261 -0.29(-3.63%)
Jun 09, 2016 8.100 8.180 7.910 7.980 82,161 -0.14(-1.72%)
Jun 08, 2016 8.320 8.320 8.040 8.120 71,053 -0.09(-1.10%)
Jun 07, 2016 8.550 8.550 8.090 8.210 36,020 -0.23(-2.73%)
Jun 06, 2016 8.300 8.510 8.300 8.440 35,834 +0.26(+3.18%)
Jun 03, 2016 8.410 8.410 8.000 8.180 38,764 -0.18(-2.15%)
Jun 02, 2016 8.610 8.610 8.050 8.360 43,726 -0.20(-2.34%)
Jun 01, 2016 8.610 8.610 8.420 8.560 83,447 -0.01(-0.12%)
May 31, 2016 8.250 8.600 8.250 8.570 75,026 +0.32(+3.88%)
May 27, 2016 8.250 8.250 8.250 8.250 39,200 +0.00(+0.00%)
May 26, 2016 8.220 8.290 8.140 8.250 14,971 +0.03(+0.36%)
May 25, 2016 8.000 8.220 7.880 8.220 36,361 +0.24(+3.01%)
May 24, 2016 7.970 8.000 7.900 7.980 67,976 +0.07(+0.88%)
May 23, 2016 7.900 8.000 7.780 7.910 45,720 +0.18(+2.33%)
May 20, 2016 7.680 7.780 7.520 7.730 53,893 +0.40(+5.46%)
May 19, 2016 7.330 7.420 7.220 7.330 37,454 -0.06(-0.81%)
May 18, 2016 7.210 7.510 7.210 7.390 53,462 +0.20(+2.78%)
May 17, 2016 7.680 7.690 7.120 7.190 51,629 -0.31(-4.13%)
May 16, 2016 7.390 7.640 7.310 7.500 65,534 +0.35(+4.90%)
May 13, 2016 7.080 7.250 7.070 7.150 32,535 +0.12(+1.71%)
May 12, 2016 7.078 7.140 7.020 7.030 21,477 +0.13(+1.88%)
May 11, 2016 7.080 7.080 6.760 6.900 37,400 -0.18(-2.54%)
May 10, 2016 7.080 7.080 6.970 7.080 26,843 +0.14(+2.02%)
May 09, 2016 6.500 7.090 6.500 6.940 41,669 +0.58(+9.12%)
May 06, 2016 6.375 6.410 6.300 6.360 18,655 +0.06(+0.95%)
May 05, 2016 6.379 6.379 6.270 6.300 19,646 +0.04(+0.64%)
May 04, 2016 6.200 6.430 6.160 6.260 23,804 +0.01(+0.16%)
May 03, 2016 6.740 6.760 6.220 6.250 39,373 -0.62(-9.02%)
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.