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 (%)
May 28, 2004 4.770 4.950 4.700 4.950 13,100 +0.19(+3.99%)
May 27, 2004 5.060 5.060 4.740 4.760 10,800 -0.20(-4.03%)
May 26, 2004 4.925 4.960 4.925 4.960 2,500 +0.01(+0.20%)
May 25, 2004 5.000 5.000 4.720 4.950 8,100 +0.05(+1.02%)
May 24, 2004 4.850 4.990 4.740 4.900 4,200 +0.10(+2.08%)
May 21, 2004 4.960 5.090 4.800 4.800 22,600 -0.10(-2.04%)
May 20, 2004 4.980 5.040 4.640 4.900 45,000 +0.01(+0.20%)
May 19, 2004 5.110 5.110 4.850 4.890 9,500 -0.12(-2.40%)
May 18, 2004 4.900 5.080 4.900 5.010 8,300 +0.10(+2.04%)
May 17, 2004 4.860 4.950 4.860 4.910 15,200 +0.05(+1.03%)
May 14, 2004 4.900 5.000 4.860 4.860 16,200 -0.04(-0.82%)
May 13, 2004 5.050 5.100 4.900 4.900 7,200 -0.09(-1.80%)
May 12, 2004 5.000 5.110 4.860 4.990 13,900 -0.07(-1.38%)
May 11, 2004 4.800 5.110 4.800 5.060 217,800 +0.36(+7.66%)
May 10, 2004 4.600 4.890 4.550 4.700 5,200 +0.00(+0.00%)
May 07, 2004 4.620 4.800 4.560 4.700 15,400 +0.10(+2.17%)
May 06, 2004 4.810 4.810 4.600 4.600 36,600 -0.27(-5.54%)
May 05, 2004 4.820 5.000 4.800 4.870 13,900 +0.01(+0.21%)
May 04, 2004 4.900 5.030 4.820 4.860 19,500 -0.04(-0.82%)
May 03, 2004 4.800 5.000 4.800 4.900 10,700 +0.15(+3.16%)
Apr 30, 2004 4.970 5.000 4.750 4.750 16,300 -0.12(-2.46%)
Apr 29, 2004 5.110 5.170 4.850 4.870 15,900 -0.24(-4.70%)
Apr 28, 2004 5.350 5.350 5.000 5.110 7,600 -0.29(-5.37%)
Apr 27, 2004 5.400 5.480 5.300 5.400 10,100 -0.05(-0.92%)
Apr 26, 2004 5.590 5.730 5.450 5.450 10,400 -0.11(-1.98%)
Apr 23, 2004 5.550 5.560 5.470 5.560 4,600 +0.06(+1.09%)
Apr 22, 2004 5.510 5.540 5.450 5.500 6,800 +0.02(+0.36%)
Apr 21, 2004 5.230 5.480 5.160 5.480 9,200 +0.20(+3.79%)
Apr 20, 2004 5.260 5.510 5.260 5.280 17,600 +0.12(+2.33%)
Apr 19, 2004 5.100 5.200 5.070 5.160 7,200 -0.18(-3.37%)
Apr 16, 2004 5.200 5.350 5.200 5.340 5,400 +0.19(+3.69%)
Apr 15, 2004 5.200 5.320 5.100 5.150 6,700 -0.12(-2.28%)
Apr 14, 2004 5.250 5.290 5.200 5.270 104,300 +0.10(+1.93%)
Apr 13, 2004 5.260 5.260 5.150 5.170 11,700 -0.05(-0.96%)
Apr 12, 2004 5.040 5.280 5.040 5.220 118,600 +0.08(+1.56%)
Apr 08, 2004 5.300 5.300 5.140 5.140 65,400 -0.10(-1.91%)
Apr 07, 2004 5.260 5.300 5.100 5.240 14,700 -0.01(-0.19%)
Apr 06, 2004 5.290 5.350 5.250 5.250 18,100 -0.09(-1.69%)
Apr 05, 2004 5.400 5.400 5.150 5.340 57,600 +0.04(+0.75%)
Apr 02, 2004 5.170 5.350 5.170 5.300 64,200 +0.18(+3.52%)
Apr 01, 2004 5.060 5.200 5.060 5.120 6,400 +0.04(+0.79%)
Mar 31, 2004 5.100 5.100 5.000 5.080 15,200 +0.03(+0.59%)
Mar 30, 2004 5.020 5.100 5.000 5.050 5,000 +0.03(+0.60%)
Mar 29, 2004 5.000 5.200 4.900 5.020 11,500 +0.07(+1.41%)
Mar 26, 2004 5.000 5.100 4.900 4.950 27,200 -0.05(-1.00%)
Mar 25, 2004 5.010 5.010 4.900 5.000 19,700 -0.01(-0.20%)
Mar 24, 2004 5.000 5.090 4.950 5.010 31,700 -0.07(-1.38%)
Mar 23, 2004 4.880 5.080 4.800 5.080 19,400 +0.20(+4.10%)
Mar 22, 2004 4.820 4.980 4.750 4.880 16,600 -0.02(-0.41%)
Mar 19, 2004 4.990 5.050 4.880 4.900 10,700 +0.01(+0.20%)
Mar 18, 2004 4.900 4.910 4.800 4.890 9,900 -0.08(-1.61%)
Mar 17, 2004 4.950 5.000 4.950 4.970 6,700 +0.05(+1.02%)
Mar 16, 2004 4.850 4.950 4.700 4.920 10,300 +0.17(+3.58%)
Mar 15, 2004 5.050 5.050 4.750 4.750 16,000 -0.25(-5.00%)
Mar 12, 2004 5.100 5.160 4.480 5.000 54,400 -0.15(-2.91%)
Mar 11, 2004 5.060 5.200 5.060 5.150 11,300 +0.07(+1.38%)
Mar 10, 2004 5.200 5.200 5.060 5.080 12,700 -0.12(-2.31%)
Mar 09, 2004 5.100 5.500 5.100 5.200 13,400 +0.08(+1.56%)
Mar 08, 2004 5.200 5.280 5.120 5.120 9,700 -0.08(-1.54%)
Mar 05, 2004 5.250 5.250 5.160 5.200 8,500 -0.05(-0.95%)
Mar 04, 2004 5.200 5.250 5.170 5.250 15,000 +0.00(+0.00%)
Mar 03, 2004 5.280 5.340 5.160 5.250 8,500 +0.02(+0.38%)
Mar 02, 2004 5.400 5.400 5.220 5.230 10,600 -0.07(-1.32%)
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.