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 (%)
Feb 28, 2006 6.310 6.400 5.990 6.060 42,900 -0.25(-3.96%)
Feb 27, 2006 6.140 6.400 6.120 6.310 23,000 +0.27(+4.47%)
Feb 24, 2006 6.000 6.040 5.900 6.040 9,400 -0.01(-0.17%)
Feb 23, 2006 5.950 6.300 5.950 6.050 16,600 +0.00(+0.00%)
Feb 22, 2006 6.080 6.640 6.010 6.050 10,100 +0.05(+0.83%)
Feb 21, 2006 6.000 6.180 6.000 6.000 19,400 -0.24(-3.85%)
Feb 17, 2006 6.600 6.600 6.230 6.240 14,900 +0.07(+1.13%)
Feb 15, 2006 6.050 6.190 6.000 6.170 30,600 -0.03(-0.48%)
Feb 14, 2006 6.050 6.290 5.900 6.200 22,400 +0.19(+3.16%)
Feb 13, 2006 5.810 6.030 5.730 6.010 31,200 +0.15(+2.56%)
Feb 10, 2006 5.840 5.950 5.560 5.860 23,800 +0.12(+2.09%)
Feb 09, 2006 5.700 5.770 5.630 5.740 31,400 +0.14(+2.50%)
Feb 08, 2006 5.600 5.670 5.520 5.600 40,000 +0.06(+1.08%)
Feb 07, 2006 6.000 6.050 5.540 5.540 41,100 -0.61(-9.92%)
Feb 06, 2006 5.900 6.250 5.840 6.150 28,300 +0.25(+4.24%)
Feb 03, 2006 6.050 6.090 5.900 5.900 27,900 -0.17(-2.80%)
Feb 02, 2006 6.440 6.440 6.050 6.070 43,200 -0.41(-6.33%)
Feb 01, 2006 6.420 6.550 6.320 6.480 19,800 +0.00(+0.00%)
Jan 31, 2006 6.450 6.550 6.320 6.480 21,900 +0.10(+1.57%)
Jan 30, 2006 6.350 6.490 6.300 6.380 27,900 +0.07(+1.11%)
Jan 27, 2006 6.360 6.650 6.290 6.310 66,200 -0.09(-1.41%)
Jan 26, 2006 6.180 6.430 6.180 6.400 33,300 +0.24(+3.90%)
Jan 25, 2006 6.130 6.230 6.070 6.160 25,700 +0.03(+0.49%)
Jan 24, 2006 6.080 6.220 6.000 6.130 34,700 +0.15(+2.51%)
Jan 23, 2006 5.850 6.050 5.820 5.980 185,300 +0.13(+2.22%)
Jan 20, 2006 6.030 6.030 5.850 5.850 68,700 -0.10(-1.68%)
Jan 19, 2006 5.980 6.000 5.860 5.950 14,000 -0.01(-0.17%)
Jan 18, 2006 5.770 5.960 5.770 5.960 8,500 +0.16(+2.76%)
Jan 17, 2006 5.850 5.890 5.790 5.800 21,500 -0.06(-1.02%)
Jan 13, 2006 5.880 5.950 5.830 5.860 16,600 +0.08(+1.38%)
Jan 12, 2006 5.850 5.860 5.770 5.780 29,700 -0.14(-2.36%)
Jan 11, 2006 6.050 6.050 5.770 5.920 16,600 -0.17(-2.79%)
Jan 10, 2006 5.950 6.090 5.870 6.090 14,600 +0.17(+2.87%)
Jan 09, 2006 5.950 6.010 5.870 5.920 9,300 +0.02(+0.34%)
Jan 06, 2006 5.680 5.910 5.630 5.900 32,600 +0.32(+5.73%)
Jan 05, 2006 5.600 5.800 5.540 5.580 79,400 +0.02(+0.36%)
Jan 04, 2006 5.730 6.010 5.560 5.560 64,000 -0.27(-4.63%)
Jan 03, 2006 5.800 5.950 5.580 5.830 50,900 +0.07(+1.22%)
Dec 30, 2005 5.810 5.880 5.580 5.760 58,300 -0.10(-1.71%)
Dec 29, 2005 5.820 6.020 5.770 5.860 26,000 -0.01(-0.17%)
Dec 28, 2005 5.850 5.950 5.730 5.870 14,100 -0.05(-0.84%)
Dec 23, 2005 6.000 6.000 5.920 5.920 7,100 -0.09(-1.50%)
Dec 22, 2005 5.700 6.010 5.700 6.010 27,300 +0.36(+6.37%)
Dec 21, 2005 5.850 5.850 5.560 5.650 10,700 -0.10(-1.74%)
Dec 20, 2005 5.610 5.900 5.550 5.750 20,000 +0.10(+1.77%)
Dec 19, 2005 5.950 5.950 5.600 5.650 39,600 -0.19(-3.25%)
Dec 16, 2005 6.150 6.150 5.800 5.840 123,900 -0.31(-5.04%)
Dec 15, 2005 6.190 6.190 5.960 6.150 15,300 -0.08(-1.28%)
Dec 14, 2005 6.030 6.230 6.030 6.230 9,000 +0.10(+1.63%)
Dec 13, 2005 6.070 6.240 6.070 6.130 12,500 +0.06(+0.99%)
Dec 12, 2005 5.900 6.140 5.900 6.070 34,400 +0.05(+0.83%)
Dec 09, 2005 6.080 6.090 5.820 6.020 21,800 -0.03(-0.50%)
Dec 08, 2005 5.850 6.050 5.850 6.050 14,100 +0.17(+2.89%)
Dec 07, 2005 5.980 6.100 5.850 5.880 32,500 -0.10(-1.67%)
Dec 06, 2005 6.000 6.130 5.950 5.980 70,900 +0.07(+1.18%)
Dec 05, 2005 6.000 6.090 5.800 5.910 14,800 -0.09(-1.50%)
Dec 02, 2005 5.900 6.080 5.810 6.000 20,000 +0.06(+1.01%)
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.