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 (%)
Jul 31, 2012 3.760 4.080 3.760 4.040 43,778 +0.25(+6.60%)
Jul 30, 2012 3.900 3.960 3.760 3.790 15,287 -0.12(-3.07%)
Jul 27, 2012 3.860 3.930 3.700 3.910 29,191 +0.07(+1.82%)
Jul 26, 2012 3.490 3.890 3.490 3.840 19,438 +0.44(+12.94%)
Jul 25, 2012 3.610 3.610 3.250 3.400 139,249 -0.16(-4.49%)
Jul 24, 2012 3.780 3.780 3.550 3.560 26,013 -0.18(-4.81%)
Jul 23, 2012 3.740 3.900 3.740 3.740 25,521 -0.11(-2.86%)
Jul 20, 2012 3.910 3.930 3.770 3.850 28,470 -0.11(-2.78%)
Jul 19, 2012 4.120 4.120 3.700 3.960 28,394 -0.16(-3.88%)
Jul 18, 2012 4.000 4.120 3.840 4.120 19,924 +0.10(+2.49%)
Jul 17, 2012 3.980 4.100 3.810 4.020 31,062 +0.09(+2.29%)
Jul 16, 2012 4.120 4.120 3.830 3.930 19,368 -0.20(-4.84%)
Jul 13, 2012 3.970 4.190 3.970 4.130 34,693 +0.17(+4.29%)
Jul 12, 2012 3.910 4.050 3.890 3.960 39,221 -0.04(-1.00%)
Jul 11, 2012 3.770 4.080 3.630 4.000 88,185 +0.25(+6.67%)
Jul 10, 2012 4.210 4.210 3.750 3.750 63,965 -0.44(-10.50%)
Jul 09, 2012 4.170 4.200 4.040 4.190 20,029 +0.00(+0.00%)
Jul 06, 2012 4.230 4.230 4.160 4.190 41,250 -0.12(-2.78%)
Jul 05, 2012 4.350 4.350 4.220 4.310 18,555 -0.05(-1.15%)
Jul 03, 2012 4.250 4.360 4.240 4.360 28,059 +0.12(+2.83%)
Jul 02, 2012 4.130 4.240 4.020 4.240 54,488 +0.15(+3.67%)
Jun 29, 2012 3.990 4.090 3.910 4.090 33,128 +0.22(+5.68%)
Jun 28, 2012 3.920 3.940 3.850 3.870 13,928 -0.11(-2.76%)
Jun 27, 2012 3.820 3.990 3.810 3.980 33,258 +0.18(+4.74%)
Jun 26, 2012 3.850 3.850 3.750 3.800 19,605 -0.06(-1.55%)
Jun 25, 2012 3.520 3.950 3.520 3.860 24,796 +0.26(+7.22%)
Jun 22, 2012 3.540 3.700 3.510 3.600 854,285 +0.07(+1.98%)
Jun 21, 2012 3.600 3.605 3.490 3.530 92,792 -0.05(-1.40%)
Jun 20, 2012 3.760 3.810 3.510 3.580 117,817 -0.18(-4.79%)
Jun 19, 2012 3.700 3.830 3.670 3.760 57,487 +0.09(+2.45%)
Jun 18, 2012 3.670 3.780 3.540 3.670 63,746 -0.04(-1.08%)
Jun 15, 2012 3.570 3.890 3.500 3.710 104,489 +0.13(+3.63%)
Jun 14, 2012 3.760 3.860 3.540 3.580 58,166 -0.18(-4.79%)
Jun 13, 2012 3.790 3.890 3.640 3.760 30,057 +0.05(+1.35%)
Jun 12, 2012 3.890 3.920 3.640 3.710 39,342 -0.13(-3.39%)
Jun 11, 2012 4.120 4.120 3.840 3.840 46,011 -0.23(-5.65%)
Jun 08, 2012 3.910 4.090 3.910 4.070 32,673 +0.12(+3.04%)
Jun 07, 2012 4.170 4.170 3.920 3.950 44,916 -0.01(-0.25%)
Jun 06, 2012 3.660 4.050 3.570 3.960 50,077 +0.35(+9.70%)
Jun 05, 2012 3.550 3.750 3.550 3.610 30,126 +0.02(+0.56%)
Jun 04, 2012 3.520 3.700 3.520 3.590 63,334 +0.11(+3.16%)
Jun 01, 2012 3.480 3.680 3.470 3.480 37,009 -0.12(-3.33%)
May 31, 2012 3.480 3.600 3.480 3.600 99,519 +0.12(+3.45%)
May 30, 2012 3.610 3.720 3.450 3.480 42,978 -0.18(-4.92%)
May 29, 2012 3.620 3.700 3.620 3.660 15,777 +0.10(+2.81%)
May 25, 2012 3.530 3.700 3.530 3.560 12,594 +0.04(+1.14%)
May 24, 2012 3.600 3.700 3.440 3.520 42,355 -0.06(-1.68%)
May 23, 2012 3.540 3.750 3.510 3.580 44,812 +0.11(+3.17%)
May 22, 2012 3.780 3.870 3.430 3.470 29,402 -0.30(-7.96%)
May 21, 2012 3.650 3.790 3.650 3.770 36,571 +0.12(+3.29%)
May 18, 2012 3.590 3.880 3.590 3.650 57,282 -0.01(-0.27%)
May 17, 2012 3.800 3.856 3.630 3.660 47,530 -0.12(-3.17%)
May 16, 2012 3.940 4.040 3.760 3.780 33,432 -0.12(-3.08%)
May 15, 2012 3.960 4.040 3.900 3.900 13,946 -0.07(-1.76%)
May 14, 2012 3.850 4.100 3.700 3.970 52,623 +0.09(+2.32%)
May 11, 2012 3.950 4.050 3.810 3.880 41,389 -0.11(-2.76%)
May 10, 2012 4.050 4.100 3.970 3.990 24,648 -0.01(-0.25%)
May 09, 2012 4.040 4.160 3.990 4.000 55,193 -0.10(-2.44%)
May 08, 2012 4.220 4.220 4.020 4.100 93,254 -0.16(-3.76%)
May 07, 2012 3.970 4.360 3.970 4.260 25,380 +0.28(+7.04%)
May 04, 2012 4.190 4.240 3.920 3.980 83,465 -0.20(-4.78%)
May 03, 2012 4.340 4.380 4.180 4.180 54,693 -0.18(-4.13%)
May 02, 2012 4.320 4.410 4.300 4.360 110,073 -0.03(-0.68%)
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.