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 (%)
Sep 30, 2005 7.800 7.850 7.770 7.830 26,600 +0.13(+1.69%)
Sep 29, 2005 7.230 7.700 7.160 7.700 18,500 +0.47(+6.50%)
Sep 28, 2005 7.730 7.730 7.200 7.230 34,900 -0.40(-5.24%)
Sep 27, 2005 7.600 7.660 7.550 7.630 9,200 -0.03(-0.39%)
Sep 26, 2005 7.850 7.850 7.600 7.660 16,200 -0.14(-1.79%)
Sep 23, 2005 7.800 7.840 7.710 7.800 19,000 +0.07(+0.91%)
Sep 22, 2005 7.730 7.830 7.660 7.730 30,700 +0.17(+2.25%)
Sep 21, 2005 7.360 7.700 7.230 7.560 47,000 +0.16(+2.16%)
Sep 20, 2005 7.500 7.690 7.300 7.400 26,300 +0.00(+0.00%)
Sep 19, 2005 7.770 7.770 7.360 7.400 22,800 -0.45(-5.73%)
Sep 16, 2005 7.800 7.850 7.700 7.850 114,900 +0.14(+1.82%)
Sep 15, 2005 7.480 7.740 7.370 7.710 33,000 +0.31(+4.19%)
Sep 14, 2005 7.750 7.750 7.390 7.400 17,700 -0.32(-4.15%)
Sep 13, 2005 7.840 7.840 7.570 7.720 21,800 -0.08(-1.03%)
Sep 12, 2005 7.870 7.980 7.800 7.800 13,100 -0.17(-2.13%)
Sep 09, 2005 7.970 8.050 7.940 7.970 4,600 +0.10(+1.27%)
Sep 08, 2005 7.900 7.900 7.850 7.870 7,000 -0.13(-1.62%)
Sep 07, 2005 7.950 8.010 7.750 8.000 10,900 +0.01(+0.13%)
Sep 06, 2005 7.990 8.170 7.900 7.990 42,400 +0.01(+0.13%)
Sep 02, 2005 8.450 8.450 7.840 7.980 41,500 -0.41(-4.89%)
Sep 01, 2005 7.400 8.750 7.400 8.390 56,500 +1.04(+14.15%)
Aug 31, 2005 7.350 7.500 7.080 7.350 36,300 +0.10(+1.38%)
Aug 30, 2005 7.140 7.250 6.810 7.250 33,600 +0.11(+1.54%)
Aug 29, 2005 6.250 7.230 6.250 7.140 43,500 +1.11(+18.41%)
Aug 26, 2005 6.190 6.220 5.950 6.030 24,800 -0.21(-3.37%)
Aug 25, 2005 6.450 6.450 6.100 6.240 17,800 -0.16(-2.50%)
Aug 24, 2005 6.420 6.500 6.320 6.400 14,500 +0.08(+1.27%)
Aug 23, 2005 6.300 6.420 6.170 6.320 15,200 -0.03(-0.47%)
Aug 22, 2005 6.400 6.490 6.330 6.350 3,300 +0.05(+0.79%)
Aug 19, 2005 6.310 6.420 6.200 6.300 15,400 -0.05(-0.79%)
Aug 18, 2005 6.350 6.480 6.300 6.350 18,400 -0.05(-0.78%)
Aug 17, 2005 6.360 6.600 6.360 6.400 11,800 +0.02(+0.31%)
Aug 16, 2005 6.470 6.550 6.360 6.380 23,800 -0.17(-2.60%)
Aug 15, 2005 6.360 6.550 6.360 6.550 28,900 +0.13(+2.02%)
Aug 12, 2005 6.450 6.700 6.270 6.420 38,800 -0.13(-1.98%)
Aug 11, 2005 6.500 6.580 6.450 6.550 17,300 +0.00(+0.00%)
Aug 10, 2005 6.750 6.850 6.350 6.550 20,200 -0.10(-1.50%)
Aug 09, 2005 6.800 6.900 6.490 6.650 14,400 -0.20(-2.92%)
Aug 08, 2005 6.950 7.040 6.750 6.850 13,500 +0.00(+0.00%)
Aug 05, 2005 7.300 7.300 6.800 6.850 28,200 -0.35(-4.86%)
Aug 04, 2005 7.220 7.220 6.950 7.200 26,900 -0.18(-2.44%)
Aug 03, 2005 7.220 7.380 7.160 7.380 11,900 +0.06(+0.82%)
Aug 02, 2005 7.270 7.350 7.220 7.320 9,700 +0.10(+1.39%)
Aug 01, 2005 7.300 7.390 7.160 7.220 17,700 +0.02(+0.28%)
Jul 29, 2005 7.450 7.480 7.010 7.200 15,600 -0.15(-2.04%)
Jul 28, 2005 7.330 7.400 7.120 7.350 19,500 +0.12(+1.66%)
Jul 27, 2005 7.070 7.230 7.000 7.230 10,500 +0.06(+0.84%)
Jul 26, 2005 7.180 7.270 7.050 7.170 13,900 +0.09(+1.27%)
Jul 25, 2005 7.400 7.400 7.080 7.080 8,500 -0.37(-4.97%)
Jul 22, 2005 7.160 7.450 7.160 7.450 11,300 +0.27(+3.76%)
Jul 21, 2005 7.670 7.670 7.080 7.180 23,700 -0.47(-6.14%)
Jul 20, 2005 7.260 7.650 7.200 7.650 26,300 +0.29(+3.94%)
Jul 19, 2005 7.370 7.380 7.150 7.360 9,000 +0.09(+1.24%)
Jul 18, 2005 6.900 7.350 6.780 7.270 44,800 +0.27(+3.86%)
Jul 15, 2005 6.650 7.010 6.650 7.000 16,100 +0.00(+0.00%)
Jul 14, 2005 7.280 7.360 6.950 7.000 27,700 -0.18(-2.51%)
Jul 13, 2005 7.370 7.370 7.180 7.180 10,000 -0.13(-1.78%)
Jul 12, 2005 7.150 7.400 7.140 7.310 21,300 +0.06(+0.83%)
Jul 11, 2005 7.300 7.380 7.220 7.250 60,600 +0.04(+0.55%)
Jul 08, 2005 7.110 7.250 7.080 7.210 57,600 +0.12(+1.69%)
Jul 07, 2005 7.360 7.360 6.850 7.090 34,400 -0.37(-4.96%)
Jul 06, 2005 7.550 7.550 7.400 7.460 22,800 -0.09(-1.19%)
Jul 05, 2005 7.350 7.550 7.350 7.550 41,700 +0.10(+1.34%)
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.