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 (%)
Nov 29, 2013 10.15 10.48 10.08 10.34 18,177 +0.28(+2.78%)
Nov 27, 2013 9.910 10.15 9.910 10.06 27,473 +0.19(+1.93%)
Nov 26, 2013 10.09 10.20 9.670 9.870 44,561 -0.28(-2.76%)
Nov 25, 2013 9.900 10.18 9.640 10.15 28,597 +0.25(+2.53%)
Nov 22, 2013 9.630 9.950 9.430 9.900 24,538 +0.31(+3.23%)
Nov 21, 2013 9.100 9.650 9.100 9.590 31,888 +0.57(+6.32%)
Nov 20, 2013 9.320 9.470 8.965 9.020 33,929 -0.28(-3.01%)
Nov 19, 2013 9.040 9.350 9.040 9.300 18,250 +0.23(+2.54%)
Nov 18, 2013 9.720 9.720 9.020 9.070 51,865 -0.59(-6.11%)
Nov 15, 2013 9.310 9.690 9.300 9.660 53,429 +0.30(+3.21%)
Nov 14, 2013 9.320 9.430 9.240 9.360 16,010 +0.06(+0.65%)
Nov 13, 2013 9.110 9.340 9.110 9.300 18,203 +0.09(+0.98%)
Nov 12, 2013 9.090 9.220 9.030 9.210 16,993 +0.05(+0.55%)
Nov 11, 2013 9.080 9.210 8.760 9.160 47,896 +0.03(+0.33%)
Nov 08, 2013 9.120 9.280 8.900 9.130 81,492 +0.00(+0.00%)
Nov 07, 2013 9.320 9.470 9.110 9.130 58,365 -0.16(-1.72%)
Nov 06, 2013 9.660 9.830 9.260 9.290 41,699 -0.30(-3.13%)
Nov 05, 2013 9.720 9.800 9.590 9.590 40,771 -0.32(-3.23%)
Nov 04, 2013 9.830 10.22 9.510 9.910 65,807 -0.06(-0.60%)
Nov 01, 2013 10.94 11.08 9.890 9.970 126,468 -1.02(-9.28%)
Oct 31, 2013 11.08 11.30 10.92 10.99 62,475 -0.11(-0.99%)
Oct 30, 2013 11.30 11.30 11.07 11.10 35,182 -0.16(-1.42%)
Oct 29, 2013 11.27 11.27 11.05 11.26 41,066 +0.06(+0.54%)
Oct 28, 2013 11.19 11.29 11.12 11.20 128,557 +0.05(+0.45%)
Oct 25, 2013 11.20 11.23 11.09 11.15 28,612 +0.03(+0.27%)
Oct 24, 2013 10.99 11.13 10.63 11.12 42,994 +0.18(+1.65%)
Oct 23, 2013 10.76 11.05 10.74 10.94 29,414 +0.07(+0.64%)
Oct 22, 2013 10.63 10.91 10.63 10.87 49,532 +0.33(+3.13%)
Oct 21, 2013 10.47 10.64 10.40 10.54 61,220 +0.15(+1.44%)
Oct 18, 2013 10.22 10.46 10.10 10.39 77,267 +0.33(+3.28%)
Oct 17, 2013 10.00 10.12 9.850 10.06 40,251 +0.01(+0.10%)
Oct 16, 2013 10.14 10.21 10.00 10.05 30,828 -0.03(-0.30%)
Oct 15, 2013 10.48 10.48 10.02 10.08 46,031 -0.40(-3.82%)
Oct 14, 2013 9.720 10.49 9.660 10.48 75,084 +0.76(+7.82%)
Oct 11, 2013 9.480 9.750 9.340 9.720 43,844 +0.17(+1.78%)
Oct 10, 2013 9.020 9.630 9.010 9.550 33,903 +0.71(+8.03%)
Oct 09, 2013 8.600 8.920 8.580 8.840 27,720 +0.24(+2.79%)
Oct 08, 2013 8.910 8.960 8.520 8.600 43,509 -0.39(-4.34%)
Oct 07, 2013 9.200 9.201 8.740 8.990 35,916 -0.36(-3.85%)
Oct 04, 2013 9.420 9.420 9.330 9.350 19,435 -0.10(-1.06%)
Oct 03, 2013 9.780 9.780 9.230 9.450 41,620 -0.35(-3.57%)
Oct 02, 2013 9.750 9.930 9.540 9.800 52,695 -0.02(-0.20%)
Oct 01, 2013 9.660 9.900 9.660 9.820 25,307 +0.12(+1.24%)
Sep 30, 2013 9.370 9.870 9.370 9.700 104,916 +0.21(+2.21%)
Sep 27, 2013 9.540 9.690 9.450 9.490 14,108 -0.15(-1.56%)
Sep 26, 2013 9.670 9.680 9.530 9.640 15,760 -0.04(-0.41%)
Sep 25, 2013 9.710 9.746 9.550 9.680 19,834 +0.02(+0.21%)
Sep 24, 2013 9.900 9.900 9.450 9.660 33,906 -0.20(-2.03%)
Sep 23, 2013 9.450 9.900 9.352 9.860 34,775 +0.38(+4.01%)
Sep 20, 2013 8.990 9.510 8.990 9.480 115,174 +0.57(+6.40%)
Sep 19, 2013 9.130 9.280 8.760 8.910 21,945 -0.22(-2.41%)
Sep 18, 2013 8.890 9.220 8.610 9.130 35,569 +0.28(+3.16%)
Sep 17, 2013 8.730 8.850 8.650 8.850 16,424 +0.14(+1.61%)
Sep 16, 2013 8.630 8.750 8.500 8.710 37,040 +0.12(+1.40%)
Sep 13, 2013 8.580 8.700 8.520 8.590 18,805 +0.10(+1.18%)
Sep 12, 2013 8.890 8.890 8.420 8.490 29,264 -0.37(-4.18%)
Sep 11, 2013 8.870 8.950 8.820 8.860 27,762 -0.04(-0.45%)
Sep 10, 2013 8.890 8.900 8.770 8.900 48,873 +0.10(+1.14%)
Sep 09, 2013 8.470 8.830 8.460 8.800 44,713 +0.37(+4.39%)
Sep 06, 2013 8.430 8.440 8.330 8.430 57,389 +0.07(+0.84%)
Sep 05, 2013 7.810 8.490 7.810 8.360 66,170 +0.54(+6.91%)
Sep 04, 2013 7.890 7.960 7.730 7.820 26,191 -0.08(-1.01%)
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.