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 31, 2018 8.760 8.790 8.390 8.520 69,201 -0.29(-3.29%)
Jul 30, 2018 8.440 8.970 8.440 8.810 35,137 +0.34(+4.01%)
Jul 27, 2018 8.630 8.630 8.420 8.470 6,900 -0.06(-0.70%)
Jul 26, 2018 8.500 8.630 8.500 8.530 7,536 +0.08(+0.95%)
Jul 25, 2018 8.520 8.520 8.400 8.450 13,575 -0.03(-0.35%)
Jul 24, 2018 8.420 8.560 8.420 8.480 7,006 +0.05(+0.59%)
Jul 23, 2018 8.400 8.530 8.370 8.430 8,252 +0.02(+0.24%)
Jul 20, 2018 8.380 8.560 8.320 8.410 31,416 -0.01(-0.12%)
Jul 19, 2018 8.480 8.521 8.390 8.420 13,509 -0.03(-0.36%)
Jul 18, 2018 8.410 8.560 8.410 8.450 9,886 +0.01(+0.12%)
Jul 17, 2018 8.580 8.580 8.370 8.440 13,130 -0.02(-0.24%)
Jul 16, 2018 8.510 8.510 8.390 8.460 8,374 +0.00(+0.00%)
Jul 13, 2018 8.440 8.470 8.350 8.460 15,149 +0.07(+0.83%)
Jul 12, 2018 8.460 8.460 8.380 8.390 4,848 -0.06(-0.71%)
Jul 11, 2018 8.520 8.520 8.440 8.450 9,785 -0.06(-0.71%)
Jul 10, 2018 8.710 8.780 8.510 8.510 8,042 -0.20(-2.30%)
Jul 09, 2018 8.760 8.760 8.660 8.710 5,284 +0.04(+0.46%)
Jul 06, 2018 8.740 8.830 8.655 8.670 8,372 -0.09(-1.03%)
Jul 05, 2018 8.920 8.950 8.690 8.760 28,420 -0.13(-1.46%)
Jul 03, 2018 8.890 8.890 8.890 0 +0.02(+0.23%)
Jul 02, 2018 8.600 8.870 8.600 8.870 16,346 +0.22(+2.54%)
Jun 29, 2018 8.650 8.800 8.650 8.650 18,334 -0.01(-0.12%)
Jun 28, 2018 8.630 8.720 8.600 8.660 21,024 +0.07(+0.81%)
Jun 27, 2018 8.700 8.780 8.560 8.590 11,008 -0.17(-1.94%)
Jun 26, 2018 8.560 8.780 8.450 8.760 17,363 +0.24(+2.82%)
Jun 25, 2018 8.360 8.760 8.360 8.520 13,539 +0.07(+0.83%)
Jun 22, 2018 8.430 8.577 8.400 8.450 240,240 +0.00(+0.00%)
Jun 21, 2018 8.520 8.650 8.350 8.450 19,533 -0.11(-1.29%)
Jun 20, 2018 8.540 8.630 8.520 8.560 4,941 +0.00(+0.00%)
Jun 19, 2018 8.680 8.700 8.510 8.560 13,336 -0.17(-1.95%)
Jun 18, 2018 8.290 8.770 8.290 8.730 28,058 +0.44(+5.31%)
Jun 15, 2018 8.350 8.180 8.290 25,954 -0.09(-1.07%)
Jun 14, 2018 8.190 8.420 8.190 8.380 18,696 +0.19(+2.32%)
Jun 13, 2018 7.780 8.190 7.780 8.190 17,880 +0.31(+3.93%)
Jun 12, 2018 7.880 7.910 7.730 7.880 36,036 -0.02(-0.25%)
Jun 11, 2018 7.900 7.970 7.850 7.900 25,649 +0.04(+0.51%)
Jun 08, 2018 8.030 8.095 7.850 7.860 26,340 -0.20(-2.48%)
Jun 07, 2018 8.030 8.180 8.030 8.060 17,743 +0.01(+0.12%)
Jun 06, 2018 8.160 8.050 34,592 +0.03(+0.37%)
Jun 05, 2018 8.020 8.110 7.930 8.020 107,734 +0.04(+0.50%)
Jun 04, 2018 8.000 8.080 7.915 7.980 32,751 +0.00(+0.00%)
Jun 01, 2018 8.010 8.060 7.920 7.980 18,416 +0.02(+0.25%)
May 31, 2018 7.990 8.070 7.940 7.960 20,454 -0.03(-0.38%)
May 30, 2018 8.060 8.090 7.920 7.990 32,242 -0.04(-0.50%)
May 29, 2018 8.010 8.060 7.960 8.030 19,252 +0.00(+0.00%)
May 25, 2018 8.030 8.030 8.030 0 -0.08(-0.99%)
May 24, 2018 8.160 8.190 7.940 8.110 9,363 -0.07(-0.86%)
May 23, 2018 8.060 8.240 8.060 8.180 14,421 +0.06(+0.74%)
May 22, 2018 8.140 8.210 8.080 8.120 14,391 -0.01(-0.12%)
May 21, 2018 8.110 8.250 8.090 8.130 14,813 +0.06(+0.74%)
May 18, 2018 8.100 8.290 7.980 8.070 64,087 +0.12(+1.51%)
May 17, 2018 7.750 8.000 7.750 7.950 32,299 +0.22(+2.85%)
May 16, 2018 7.800 8.120 7.640 7.730 59,556 -0.02(-0.26%)
May 15, 2018 7.570 8.020 7.570 7.750 146,058 +0.19(+2.51%)
May 14, 2018 8.050 8.390 7.540 7.560 77,494 -0.53(-6.55%)
May 11, 2018 8.460 8.610 8.060 8.090 128,896 -0.34(-4.03%)
May 10, 2018 8.230 8.520 8.220 8.430 6,279 +0.05(+0.60%)
May 09, 2018 8.430 8.550 8.320 8.380 11,290 -0.09(-1.06%)
May 08, 2018 8.370 8.490 8.305 8.470 11,473 +0.10(+1.19%)
May 07, 2018 8.310 8.490 8.280 8.370 9,523 +0.13(+1.58%)
May 04, 2018 7.970 8.300 7.970 8.240 10,725 +0.22(+2.74%)
May 03, 2018 8.080 8.100 7.890 8.020 22,582 -0.08(-0.99%)
May 02, 2018 7.946 8.270 7.946 8.100 11,299 +0.05(+0.62%)
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.