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 )

9.580 +0.320 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2003 7.030 7.120 7.000 7.060 18,100 +0.01(+0.14%)
Dec 30, 2003 7.000 7.150 7.000 7.050 10,300 -0.02(-0.28%)
Dec 29, 2003 7.010 7.100 7.000 7.070 16,300 +0.06(+0.86%)
Dec 26, 2003 7.020 7.020 6.980 7.010 4,600 -0.06(-0.85%)
Dec 24, 2003 7.070 7.070 7.070 7.070 0 +0.00(+0.00%)
Dec 23, 2003 7.140 7.140 7.000 7.070 10,000 +0.04(+0.57%)
Dec 22, 2003 7.010 7.070 6.950 7.030 8,700 -0.12(-1.68%)
Dec 19, 2003 7.100 7.150 6.950 7.150 9,800 +0.05(+0.70%)
Dec 18, 2003 7.100 7.100 6.970 7.100 8,300 +0.01(+0.14%)
Dec 17, 2003 7.090 7.090 7.000 7.090 8,400 -0.11(-1.53%)
Dec 16, 2003 6.900 7.200 6.900 7.200 8,300 +0.23(+3.30%)
Dec 15, 2003 7.190 7.340 6.970 6.970 13,100 -0.22(-3.06%)
Dec 12, 2003 7.200 7.290 7.100 7.190 8,100 -0.01(-0.14%)
Dec 11, 2003 7.080 7.250 7.070 7.200 7,700 +0.18(+2.56%)
Dec 10, 2003 7.150 7.160 6.970 7.020 6,100 -0.09(-1.27%)
Dec 09, 2003 7.250 7.250 7.080 7.110 10,000 -0.24(-3.27%)
Dec 08, 2003 7.250 7.360 7.250 7.350 7,100 +0.00(+0.00%)
Dec 05, 2003 7.490 7.490 7.250 7.350 27,900 +0.06(+0.82%)
Dec 04, 2003 7.000 7.300 7.000 7.290 20,700 +0.14(+1.96%)
Dec 03, 2003 7.360 7.550 7.150 7.150 13,400 -0.10(-1.38%)
Dec 02, 2003 7.330 7.360 7.330 7.250 5,900 +0.02(+0.28%)
Dec 01, 2003 7.250 7.250 7.230 7.230 900 -0.02(-0.28%)
Nov 28, 2003 7.240 7.250 7.230 7.250 4,700 +0.02(+0.28%)
Nov 26, 2003 7.200 7.240 7.160 7.230 3,500 +0.07(+0.98%)
Nov 25, 2003 7.240 7.240 7.160 7.160 13,000 -0.08(-1.10%)
Nov 24, 2003 7.100 7.250 7.060 7.240 26,200 +0.21(+2.99%)
Nov 21, 2003 7.080 7.080 6.940 7.030 4,700 +0.01(+0.14%)
Nov 20, 2003 7.070 7.070 7.020 7.020 9,000 +0.00(+0.00%)
Nov 19, 2003 6.900 7.050 6.900 7.020 19,400 +0.10(+1.45%)
Nov 18, 2003 7.020 7.080 6.850 6.920 36,900 -0.08(-1.14%)
Nov 17, 2003 7.000 7.010 6.970 7.000 8,700 -0.08(-1.13%)
Nov 14, 2003 7.170 7.170 7.000 7.080 10,800 +0.00(+0.00%)
Nov 13, 2003 7.100 7.150 6.930 7.080 6,800 -0.05(-0.70%)
Nov 12, 2003 6.960 7.130 6.960 7.130 42,600 +0.15(+2.15%)
Nov 11, 2003 7.000 7.020 6.950 6.980 14,700 -0.02(-0.29%)
Nov 10, 2003 7.010 7.020 6.980 7.000 12,100 -0.06(-0.85%)
Nov 07, 2003 7.050 7.100 7.020 7.060 12,900 -0.09(-1.26%)
Nov 06, 2003 7.090 7.150 7.050 7.150 23,700 +0.05(+0.70%)
Nov 05, 2003 7.100 7.150 7.010 7.100 13,100 -0.02(-0.28%)
Nov 04, 2003 7.120 7.120 7.120 7.120 3,900 +0.05(+0.71%)
Nov 03, 2003 7.060 7.070 7.060 7.070 4,200 +0.02(+0.28%)
Oct 31, 2003 7.080 7.080 7.000 7.050 14,100 +0.04(+0.57%)
Oct 30, 2003 7.010 7.010 7.010 7.010 11,900 +0.01(+0.14%)
Oct 29, 2003 7.190 7.190 7.000 7.000 27,400 -0.20(-2.78%)
Oct 28, 2003 7.070 7.140 7.030 7.200 13,700 +0.04(+0.56%)
Oct 27, 2003 7.120 7.170 7.100 7.160 10,500 +0.09(+1.27%)
Oct 24, 2003 7.000 7.150 7.000 7.070 13,100 -0.02(-0.28%)
Oct 23, 2003 7.040 7.130 7.000 7.090 11,100 +0.05(+0.71%)
Oct 22, 2003 7.260 7.260 7.030 7.040 24,500 -0.11(-1.54%)
Oct 21, 2003 7.220 7.220 7.220 7.150 8,300 -0.01(-0.14%)
Oct 20, 2003 7.000 7.160 7.100 7.160 2,800 +0.16(+2.29%)
Oct 17, 2003 7.360 7.360 6.950 7.000 60,300 -0.34(-4.63%)
Oct 16, 2003 7.320 7.350 7.310 7.340 6,000 +0.08(+1.10%)
Oct 15, 2003 7.240 7.350 7.240 7.260 3,100 +0.01(+0.14%)
Oct 14, 2003 7.240 7.340 7.250 7.250 3,900 +0.01(+0.14%)
Oct 13, 2003 7.050 7.360 7.240 7.240 5,600 +0.19(+2.70%)
Oct 10, 2003 7.190 7.190 7.030 7.050 3,900 -0.09(-1.26%)
Oct 09, 2003 7.100 7.200 7.030 7.140 12,300 +0.13(+1.85%)
Oct 08, 2003 7.050 7.050 6.970 7.010 23,000 -0.14(-1.96%)
Oct 07, 2003 7.110 7.180 7.110 7.150 8,300 -0.05(-0.69%)
Oct 06, 2003 7.110 7.200 7.110 7.200 7,000 +0.05(+0.70%)
Oct 03, 2003 7.150 7.150 7.100 7.150 5,700 +0.11(+1.56%)
Oct 02, 2003 7.030 7.040 7.020 7.040 14,900 +0.04(+0.57%)
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.