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 30, 2014 9.900 10.07 9.600 9.800 60,554 -0.05(-0.51%)
May 29, 2014 9.900 9.930 9.730 9.850 64,601 +0.02(+0.20%)
May 28, 2014 10.02 10.08 9.750 9.830 102,805 -0.24(-2.38%)
May 27, 2014 10.24 10.53 9.960 10.07 67,765 -0.06(-0.59%)
May 23, 2014 9.980 10.13 10.13 10.13 49,100 +0.23(+2.32%)
May 22, 2014 9.850 9.990 9.840 9.900 13,428 +0.03(+0.30%)
May 21, 2014 9.910 9.980 9.750 9.870 91,988 +0.03(+0.30%)
May 20, 2014 10.04 10.04 9.630 9.840 92,596 -0.26(-2.57%)
May 19, 2014 9.980 10.15 9.980 10.10 24,397 +0.04(+0.40%)
May 16, 2014 9.930 10.06 9.900 10.06 52,579 +0.09(+0.90%)
May 15, 2014 9.900 10.04 9.750 9.970 73,739 -0.03(-0.30%)
May 14, 2014 10.11 10.18 9.930 10.00 58,749 -0.17(-1.67%)
May 13, 2014 10.24 10.26 9.940 10.17 35,935 -0.12(-1.17%)
May 12, 2014 10.11 10.40 10.02 10.29 47,890 +0.24(+2.39%)
May 09, 2014 9.700 10.08 9.680 10.05 26,024 +0.25(+2.55%)
May 08, 2014 9.910 10.08 9.740 9.800 53,860 -0.08(-0.81%)
May 07, 2014 9.830 9.950 9.560 9.880 104,192 +0.01(+0.10%)
May 06, 2014 10.35 10.38 9.810 9.870 101,381 -0.57(-5.46%)
May 05, 2014 11.00 11.00 10.00 10.44 99,206 -0.74(-6.62%)
May 02, 2014 11.42 11.48 11.18 11.18 61,456 -0.19(-1.67%)
May 01, 2014 11.44 11.48 11.12 11.37 58,579 -0.05(-0.44%)
Apr 30, 2014 11.16 11.63 11.08 11.42 56,672 +0.12(+1.06%)
Apr 29, 2014 11.49 11.57 11.19 11.30 32,078 -0.09(-0.79%)
Apr 28, 2014 11.40 11.53 11.00 11.39 44,997 -0.01(-0.09%)
Apr 25, 2014 11.64 11.81 11.35 11.40 49,248 -0.35(-2.98%)
Apr 24, 2014 11.92 12.12 11.71 11.75 33,924 -0.05(-0.42%)
Apr 23, 2014 12.12 12.12 11.78 11.80 63,459 -0.32(-2.64%)
Apr 22, 2014 12.02 12.22 11.97 12.12 68,772 +0.17(+1.42%)
Apr 21, 2014 10.99 12.00 10.99 11.95 52,996 +0.96(+8.74%)
Apr 17, 2014 11.00 10.99 10.99 10.99 39,100 +0.01(+0.09%)
Apr 16, 2014 11.01 11.05 10.68 10.98 30,625 +0.08(+0.73%)
Apr 15, 2014 10.70 10.97 10.51 10.90 33,753 +0.29(+2.73%)
Apr 14, 2014 10.59 10.69 10.24 10.61 33,453 +0.18(+1.73%)
Apr 11, 2014 10.31 10.63 10.27 10.43 39,700 -0.06(-0.57%)
Apr 10, 2014 10.86 11.01 10.34 10.49 56,284 -0.41(-3.76%)
Apr 09, 2014 10.53 10.95 10.39 10.90 49,927 +0.38(+3.61%)
Apr 08, 2014 10.13 10.63 10.13 10.52 51,713 +0.38(+3.75%)
Apr 07, 2014 10.85 10.85 9.770 10.14 160,432 -0.80(-7.31%)
Apr 04, 2014 11.50 11.50 10.64 10.94 62,370 -0.41(-3.61%)
Apr 03, 2014 11.39 11.43 11.11 11.35 49,013 -0.10(-0.87%)
Apr 02, 2014 11.39 11.50 11.32 11.45 15,124 +0.13(+1.15%)
Apr 01, 2014 10.90 11.45 10.90 11.32 31,242 +0.41(+3.76%)
Mar 31, 2014 10.80 10.99 10.80 10.91 42,967 +0.18(+1.68%)
Mar 28, 2014 10.82 11.06 10.68 10.73 25,270 -0.11(-1.01%)
Mar 27, 2014 10.80 10.92 10.73 10.84 36,082 +0.04(+0.37%)
Mar 26, 2014 10.94 10.94 10.73 10.80 65,886 -0.03(-0.28%)
Mar 25, 2014 10.61 10.91 10.61 10.83 27,188 +0.07(+0.65%)
Mar 24, 2014 10.85 10.85 10.50 10.76 49,847 -0.03(-0.28%)
Mar 21, 2014 10.73 10.93 10.64 10.79 112,706 +0.13(+1.22%)
Mar 20, 2014 10.44 10.71 10.44 10.66 65,077 +0.22(+2.11%)
Mar 19, 2014 10.61 10.63 10.32 10.44 30,826 -0.22(-2.06%)
Mar 18, 2014 10.36 10.67 10.16 10.66 34,780 +0.30(+2.90%)
Mar 17, 2014 10.09 10.46 10.09 10.36 51,567 +0.36(+3.60%)
Mar 14, 2014 9.910 10.05 9.910 10.00 12,273 +0.00(+0.00%)
Mar 13, 2014 10.07 10.13 9.950 10.00 23,735 +0.00(+0.00%)
Mar 12, 2014 9.840 10.05 9.780 10.00 70,010 -0.01(-0.10%)
Mar 11, 2014 10.51 10.51 9.970 10.01 82,679 -0.56(-5.30%)
Mar 10, 2014 10.26 10.63 10.24 10.57 27,041 +0.25(+2.42%)
Mar 07, 2014 10.38 10.40 10.23 10.32 28,156 +0.03(+0.29%)
Mar 06, 2014 10.13 10.31 10.10 10.29 34,792 +0.16(+1.58%)
Mar 05, 2014 9.870 10.17 9.620 10.13 56,227 +0.18(+1.81%)
Mar 04, 2014 8.520 10.05 8.460 9.950 258,726 +1.57(+18.74%)
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.