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 (%)
Jun 28, 2013 5.880 5.880 5.620 5.620 379,054 -0.26(-4.42%)
Jun 27, 2013 5.790 6.080 5.790 5.880 97,385 +0.20(+3.52%)
Jun 26, 2013 5.850 5.860 5.660 5.680 39,845 -0.09(-1.56%)
Jun 25, 2013 5.720 5.880 5.630 5.770 88,355 +0.10(+1.76%)
Jun 24, 2013 5.900 5.900 5.670 5.670 145,403 -0.33(-5.50%)
Jun 21, 2013 6.100 6.200 5.910 6.000 198,305 -0.33(-5.21%)
Jun 20, 2013 6.310 6.480 6.250 6.330 34,582 -0.12(-1.86%)
Jun 19, 2013 6.560 6.620 6.450 6.450 19,371 -0.18(-2.71%)
Jun 18, 2013 6.510 6.690 6.490 6.630 46,340 +0.06(+0.91%)
Jun 17, 2013 6.680 6.680 6.440 6.570 25,511 +0.00(+0.00%)
Jun 14, 2013 6.710 6.710 6.510 6.570 55,126 -0.14(-2.09%)
Jun 13, 2013 6.400 6.750 6.360 6.710 57,237 +0.27(+4.19%)
Jun 12, 2013 6.460 6.540 6.360 6.440 104,898 -0.03(-0.46%)
Jun 11, 2013 6.550 6.650 6.450 6.470 45,521 -0.18(-2.71%)
Jun 10, 2013 6.630 6.724 6.610 6.650 130,659 +0.00(+0.00%)
Jun 07, 2013 6.770 6.780 6.590 6.650 45,022 -0.06(-0.89%)
Jun 06, 2013 6.650 6.782 6.560 6.710 50,446 +0.06(+0.90%)
Jun 05, 2013 6.690 6.750 6.640 6.650 53,190 -0.07(-1.04%)
Jun 04, 2013 6.950 7.035 6.690 6.720 45,647 -0.25(-3.59%)
Jun 03, 2013 6.800 7.070 6.800 6.970 88,782 +0.17(+2.50%)
May 31, 2013 6.880 6.946 6.800 6.800 55,202 -0.11(-1.59%)
May 30, 2013 6.860 6.970 6.850 6.910 32,773 +0.06(+0.88%)
May 29, 2013 6.940 6.950 6.850 6.850 22,471 -0.13(-1.86%)
May 28, 2013 6.990 7.250 6.930 6.980 37,475 +0.01(+0.14%)
May 24, 2013 6.920 7.020 6.870 6.970 25,008 -0.02(-0.29%)
May 23, 2013 7.030 7.060 6.990 6.990 52,101 -0.16(-2.24%)
May 22, 2013 7.210 7.350 7.060 7.150 66,169 -0.09(-1.24%)
May 21, 2013 7.200 7.400 7.060 7.240 33,080 +0.01(+0.14%)
May 20, 2013 7.200 7.290 7.120 7.230 32,666 -0.05(-0.69%)
May 17, 2013 7.290 7.455 7.240 7.280 40,344 +0.01(+0.14%)
May 16, 2013 7.310 7.360 7.161 7.270 38,464 -0.05(-0.68%)
May 15, 2013 7.490 7.535 7.250 7.320 73,063 +0.13(+1.81%)
May 13, 2013 7.220 7.340 7.150 7.190 38,434 -0.08(-1.10%)
May 10, 2013 7.320 7.340 7.230 7.270 18,995 -0.01(-0.14%)
May 09, 2013 7.360 7.418 7.260 7.280 34,990 -0.12(-1.62%)
May 08, 2013 7.610 7.610 7.291 7.400 57,500 -0.21(-2.76%)
May 07, 2013 7.800 7.800 7.450 7.610 38,191 -0.20(-2.56%)
May 06, 2013 7.600 7.830 7.471 7.810 31,693 +0.17(+2.23%)
May 03, 2013 7.430 7.730 7.320 7.640 40,869 +0.32(+4.37%)
May 02, 2013 7.210 7.400 7.200 7.320 20,886 +0.14(+1.95%)
May 01, 2013 7.580 7.688 7.180 7.180 77,668 -0.41(-5.40%)
Apr 30, 2013 7.830 7.830 7.550 7.590 44,566 -0.05(-0.65%)
Apr 29, 2013 7.340 7.760 7.190 7.640 32,733 +0.33(+4.51%)
Apr 26, 2013 7.440 7.450 7.240 7.310 29,190 -0.14(-1.88%)
Apr 25, 2013 7.710 7.710 7.410 7.450 26,908 -0.21(-2.74%)
Apr 24, 2013 7.300 7.710 7.300 7.660 28,158 +0.37(+5.08%)
Apr 23, 2013 7.180 7.350 7.140 7.290 30,021 +0.18(+2.53%)
Apr 22, 2013 7.270 7.270 6.870 7.110 112,033 -0.16(-2.20%)
Apr 19, 2013 7.080 7.300 7.071 7.270 32,800 +0.19(+2.68%)
Apr 18, 2013 7.040 7.220 6.980 7.080 53,742 +0.07(+1.00%)
Apr 17, 2013 7.220 7.250 7.000 7.010 48,489 -0.26(-3.58%)
Apr 16, 2013 7.180 7.452 7.180 7.270 39,414 +0.16(+2.25%)
Apr 15, 2013 7.640 7.640 7.110 7.110 64,781 -0.61(-7.90%)
Apr 12, 2013 7.630 7.760 7.500 7.720 56,234 +0.07(+0.92%)
Apr 11, 2013 7.500 7.670 7.360 7.650 23,585 +0.15(+2.00%)
Apr 10, 2013 7.560 7.590 7.420 7.500 87,840 -0.06(-0.79%)
Apr 09, 2013 7.830 7.880 7.540 7.560 41,186 -0.23(-2.95%)
Apr 08, 2013 7.900 8.219 7.590 7.790 39,004 -0.23(-2.87%)
Apr 05, 2013 7.850 8.050 7.850 8.020 63,513 +0.09(+1.13%)
Apr 04, 2013 7.860 8.000 7.760 7.930 33,408 +0.16(+2.06%)
Apr 03, 2013 7.790 7.870 7.750 7.770 61,604 +0.02(+0.26%)
Apr 02, 2013 7.600 7.880 7.480 7.750 78,680 +0.23(+3.06%)
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.