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, 2009 4.490 4.500 4.320 4.410 29,801 -0.06(-1.34%)
Sep 29, 2009 4.430 4.520 4.330 4.470 18,924 +0.02(+0.45%)
Sep 28, 2009 4.380 4.580 4.340 4.450 45,425 +0.11(+2.53%)
Sep 25, 2009 4.160 4.350 4.160 4.340 21,447 +0.18(+4.33%)
Sep 24, 2009 4.270 4.290 4.150 4.160 55,430 -0.07(-1.65%)
Sep 23, 2009 4.230 4.350 4.150 4.230 84,518 -0.01(-0.24%)
Sep 22, 2009 4.430 4.480 4.150 4.240 78,117 -0.14(-3.20%)
Sep 21, 2009 4.520 4.580 4.210 4.380 86,176 -0.23(-4.99%)
Sep 18, 2009 4.720 4.720 4.600 4.610 99,446 -0.09(-1.91%)
Sep 17, 2009 4.740 4.800 4.670 4.700 40,949 +0.02(+0.32%)
Sep 16, 2009 4.650 4.790 4.610 4.685 38,681 +0.06(+1.41%)
Sep 15, 2009 4.570 4.670 4.510 4.620 18,398 +0.05(+1.09%)
Sep 14, 2009 4.530 4.570 4.490 4.570 18,790 +0.00(+0.00%)
Sep 11, 2009 4.840 4.880 4.570 4.570 22,920 -0.28(-5.77%)
Sep 10, 2009 4.810 4.870 4.720 4.850 31,820 +0.02(+0.41%)
Sep 09, 2009 4.850 4.940 4.790 4.830 28,801 -0.04(-0.82%)
Sep 08, 2009 4.800 4.910 4.770 4.870 32,047 +0.10(+2.10%)
Sep 04, 2009 4.550 4.800 4.530 4.770 32,398 +0.21(+4.61%)
Sep 03, 2009 4.600 4.670 4.440 4.560 32,014 +0.01(+0.22%)
Sep 02, 2009 4.600 4.650 4.530 4.550 38,084 -0.02(-0.44%)
Sep 01, 2009 4.620 4.670 4.510 4.570 42,732 -0.06(-1.30%)
Aug 31, 2009 4.740 4.740 4.540 4.630 50,402 -0.15(-3.14%)
Aug 28, 2009 4.880 4.880 4.590 4.780 24,211 -0.07(-1.44%)
Aug 27, 2009 4.860 4.910 4.690 4.850 15,203 -0.01(-0.21%)
Aug 26, 2009 4.830 4.860 4.790 4.860 11,305 +0.01(+0.21%)
Aug 25, 2009 4.750 4.910 4.750 4.850 38,564 +0.07(+1.46%)
Aug 24, 2009 4.870 4.950 4.720 4.780 35,686 -0.09(-1.85%)
Aug 21, 2009 4.830 5.040 4.730 4.870 130,039 +0.14(+2.96%)
Aug 20, 2009 4.710 4.730 4.630 4.730 50,191 -0.01(-0.21%)
Aug 19, 2009 4.820 4.850 4.580 4.740 45,397 -0.16(-3.27%)
Aug 18, 2009 4.800 4.980 4.660 4.900 62,232 +0.15(+3.16%)
Aug 17, 2009 4.610 4.760 4.520 4.750 67,127 +0.13(+2.81%)
Aug 14, 2009 4.790 4.800 4.600 4.620 100,472 -0.18(-3.75%)
Aug 13, 2009 4.600 4.850 4.520 4.800 77,483 +0.20(+4.35%)
Aug 12, 2009 4.770 4.770 4.550 4.600 123,119 -0.17(-3.56%)
Aug 11, 2009 5.010 5.040 4.690 4.770 81,024 -0.24(-4.79%)
Aug 10, 2009 4.600 5.120 4.600 5.010 90,080 -0.02(-0.40%)
Aug 07, 2009 5.050 5.090 4.890 5.030 59,000 +0.13(+2.65%)
Aug 06, 2009 4.940 4.950 4.890 4.900 59,273 -0.03(-0.61%)
Aug 05, 2009 4.930 4.970 4.870 4.930 57,128 -0.01(-0.20%)
Aug 04, 2009 4.960 4.990 4.880 4.940 53,992 -0.05(-1.00%)
Aug 03, 2009 4.850 5.010 4.850 4.990 60,526 +0.14(+2.89%)
Jul 31, 2009 4.850 4.960 4.810 4.850 65,626 -0.04(-0.82%)
Jul 30, 2009 4.900 4.960 4.810 4.890 60,455 +0.08(+1.66%)
Jul 29, 2009 4.870 4.870 4.750 4.810 33,297 -0.12(-2.43%)
Jul 28, 2009 4.870 4.950 4.800 4.930 58,323 +0.03(+0.61%)
Jul 27, 2009 4.750 4.910 4.700 4.900 114,594 +0.16(+3.38%)
Jul 24, 2009 4.720 4.750 4.580 4.740 341 -0.04(-0.84%)
Jul 23, 2009 4.600 4.860 4.560 4.780 56,869 +0.16(+3.46%)
Jul 22, 2009 4.500 4.660 4.500 4.620 138,914 +0.08(+1.76%)
Jul 21, 2009 4.600 4.600 4.390 4.540 54,331 +0.06(+1.34%)
Jul 20, 2009 4.550 4.590 4.380 4.480 54,113 -0.03(-0.67%)
Jul 17, 2009 4.590 4.620 4.500 4.510 31,361 -0.10(-2.17%)
Jul 16, 2009 4.580 4.660 4.440 4.610 39,063 -0.01(-0.22%)
Jul 15, 2009 4.510 4.640 4.470 4.620 71,536 +0.16(+3.59%)
Jul 14, 2009 4.560 4.580 4.380 4.460 32,804 -0.11(-2.41%)
Jul 13, 2009 4.410 4.580 4.400 4.570 40,733 +0.04(+0.88%)
Jul 10, 2009 4.560 4.560 4.360 4.530 78,543 -0.09(-1.95%)
Jul 09, 2009 4.520 4.620 4.390 4.620 102,381 +0.11(+2.44%)
Jul 08, 2009 4.630 4.690 4.410 4.510 43,806 -0.10(-2.17%)
Jul 07, 2009 4.540 5.020 4.540 4.610 149,896 +0.08(+1.77%)
Jul 06, 2009 4.520 4.580 4.300 4.530 68,586 +0.00(+0.00%)
Jul 02, 2009 4.770 4.890 4.530 4.530 89,558 -0.32(-6.60%)
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.