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 (%)
Jan 31, 2012 5.730 5.750 5.600 5.680 79,324 +0.02(+0.35%)
Jan 30, 2012 5.620 5.740 5.620 5.660 40,709 -0.04(-0.70%)
Jan 27, 2012 5.700 5.750 5.600 5.700 33,380 -0.04(-0.70%)
Jan 26, 2012 5.700 5.770 5.640 5.740 53,060 +0.05(+0.88%)
Jan 25, 2012 5.670 5.760 5.640 5.690 39,299 -0.01(-0.18%)
Jan 24, 2012 5.730 5.840 5.670 5.700 47,946 -0.09(-1.55%)
Jan 23, 2012 5.870 5.980 5.750 5.790 16,050 -0.11(-1.86%)
Jan 20, 2012 5.870 5.950 5.810 5.900 21,744 +0.03(+0.51%)
Jan 19, 2012 6.000 6.000 5.860 5.870 19,830 -0.11(-1.84%)
Jan 18, 2012 5.860 5.980 5.860 5.980 35,415 +0.12(+2.05%)
Jan 17, 2012 5.800 5.961 5.780 5.860 51,130 +0.08(+1.38%)
Jan 13, 2012 5.630 5.800 5.630 5.780 21,662 -0.01(-0.17%)
Jan 12, 2012 5.750 5.800 5.690 5.790 20,468 +0.03(+0.52%)
Jan 11, 2012 5.650 5.800 5.650 5.760 32,716 +0.07(+1.23%)
Jan 10, 2012 5.800 5.800 5.600 5.690 69,055 -0.02(-0.35%)
Jan 09, 2012 6.000 6.000 5.685 5.710 50,828 -0.25(-4.19%)
Jan 06, 2012 6.080 6.080 5.940 5.960 35,469 -0.02(-0.33%)
Jan 05, 2012 5.870 6.180 5.870 5.980 44,106 +0.07(+1.18%)
Jan 04, 2012 5.990 6.040 5.900 5.910 64,082 -0.25(-4.06%)
Dec 30, 2011 6.060 6.450 6.060 6.160 42,921 +0.05(+0.82%)
Dec 29, 2011 6.110 6.200 6.035 6.110 24,072 +0.07(+1.16%)
Dec 28, 2011 6.170 6.170 6.010 6.040 19,443 -0.13(-2.11%)
Dec 27, 2011 6.230 6.250 6.020 6.170 29,035 -0.06(-0.96%)
Dec 23, 2011 6.340 6.450 6.190 6.230 39,643 -0.08(-1.27%)
Dec 21, 2011 6.090 6.330 6.050 6.310 43,813 +0.18(+2.94%)
Dec 20, 2011 5.680 6.150 5.630 6.130 95,550 +0.64(+11.66%)
Dec 19, 2011 5.900 5.960 5.470 5.490 58,849 -0.34(-5.83%)
Dec 16, 2011 6.030 6.030 5.830 5.830 158,201 -0.15(-2.51%)
Dec 15, 2011 5.800 6.010 5.721 5.980 67,964 +0.23(+4.00%)
Dec 14, 2011 5.600 5.800 5.450 5.750 93,614 +0.07(+1.23%)
Dec 13, 2011 5.730 5.800 5.630 5.680 42,823 +0.02(+0.35%)
Dec 12, 2011 5.720 5.720 5.440 5.660 58,176 -0.16(-2.75%)
Dec 09, 2011 5.450 5.890 5.210 5.820 65,573 +0.43(+7.98%)
Dec 08, 2011 5.690 5.740 5.390 5.390 59,233 -0.38(-6.59%)
Dec 07, 2011 5.780 5.810 5.700 5.770 69,307 -0.07(-1.20%)
Dec 06, 2011 5.820 5.910 5.740 5.840 67,931 +0.01(+0.17%)
Dec 05, 2011 6.150 6.150 5.680 5.830 88,627 -0.19(-3.16%)
Dec 02, 2011 6.190 6.190 5.800 6.020 60,808 +0.00(+0.00%)
Dec 01, 2011 6.250 6.250 6.000 6.020 84,083 -0.29(-4.60%)
Nov 30, 2011 6.420 6.420 6.170 6.310 419,739 +0.23(+3.78%)
Nov 29, 2011 6.150 6.320 5.910 6.080 69,615 -0.05(-0.82%)
Nov 28, 2011 5.850 6.190 5.750 6.130 110,592 +0.51(+9.07%)
Nov 25, 2011 5.920 5.990 5.610 5.620 25,874 -0.31(-5.23%)
Nov 23, 2011 6.430 6.460 5.890 5.930 62,049 -0.59(-9.05%)
Nov 22, 2011 6.330 6.540 6.330 6.520 53,816 +0.16(+2.52%)
Nov 21, 2011 6.260 6.400 6.030 6.360 59,162 -0.03(-0.47%)
Nov 18, 2011 6.030 6.420 6.030 6.390 75,512 +0.34(+5.62%)
Nov 17, 2011 6.640 6.699 5.950 6.050 76,370 -0.57(-8.61%)
Nov 16, 2011 6.630 6.830 6.480 6.620 107,510 -0.13(-1.93%)
Nov 15, 2011 6.340 6.820 6.340 6.750 63,980 +0.41(+6.47%)
Nov 14, 2011 6.230 6.440 6.200 6.340 82,530 +0.03(+0.48%)
Nov 11, 2011 6.220 6.350 6.120 6.310 98,856 +0.14(+2.27%)
Nov 10, 2011 5.760 6.190 5.760 6.170 84,946 +0.49(+8.63%)
Nov 09, 2011 5.980 5.990 5.650 5.680 105,948 -0.44(-7.19%)
Nov 08, 2011 6.360 6.460 6.020 6.120 103,182 -0.21(-3.32%)
Nov 07, 2011 6.820 6.820 6.280 6.330 71,442 -0.49(-7.18%)
Nov 04, 2011 6.630 6.960 6.620 6.820 81,326 +0.12(+1.79%)
Nov 03, 2011 6.410 6.740 6.200 6.700 76,670 +0.36(+5.68%)
Nov 02, 2011 6.200 6.370 6.160 6.340 73,622 +0.26(+4.28%)
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.