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 (%)
Dec 31, 2015 5.440 5.310 5.310 5.310 32,500 -0.12(-2.21%)
Dec 30, 2015 5.600 5.600 5.420 5.430 19,184 -0.13(-2.34%)
Dec 29, 2015 5.650 5.650 5.520 5.560 9,366 +0.01(+0.18%)
Dec 28, 2015 5.580 5.611 5.510 5.550 12,172 -0.03(-0.54%)
Dec 24, 2015 5.610 5.580 5.580 5.580 5,200 -0.07(-1.24%)
Dec 23, 2015 5.370 5.650 5.370 5.650 10,833 +0.26(+4.82%)
Dec 22, 2015 5.440 5.440 5.310 5.390 10,682 -0.04(-0.74%)
Dec 21, 2015 5.450 5.450 5.370 5.430 15,629 +0.07(+1.31%)
Dec 18, 2015 5.590 5.600 5.330 5.360 102,797 -0.29(-5.13%)
Dec 17, 2015 5.800 5.910 5.610 5.650 20,296 -0.15(-2.59%)
Dec 16, 2015 5.780 5.860 5.640 5.800 45,106 +0.03(+0.52%)
Dec 15, 2015 5.720 5.770 5.660 5.770 33,088 +0.05(+0.87%)
Dec 14, 2015 5.780 5.780 5.640 5.720 42,072 +0.02(+0.35%)
Dec 11, 2015 5.110 5.710 5.110 5.700 32,531 -0.03(-0.52%)
Dec 10, 2015 5.750 5.880 5.710 5.730 26,837 -0.04(-0.69%)
Dec 09, 2015 5.820 5.990 5.770 5.770 20,778 -0.09(-1.54%)
Dec 08, 2015 5.940 5.980 5.830 5.860 36,024 -0.13(-2.17%)
Dec 07, 2015 5.910 6.055 5.870 5.990 120,759 -0.01(-0.17%)
Dec 04, 2015 5.780 6.030 5.600 6.000 17,182 +0.24(+4.17%)
Dec 03, 2015 5.800 5.940 5.680 5.760 23,320 -0.04(-0.69%)
Dec 02, 2015 5.980 5.980 5.780 5.800 45,238 -0.19(-3.17%)
Dec 01, 2015 5.960 6.110 5.870 5.990 108,188 +0.01(+0.17%)
Nov 30, 2015 5.970 6.050 5.900 5.980 29,885 +0.03(+0.50%)
Nov 27, 2015 5.840 6.020 5.840 5.950 10,670 +0.02(+0.34%)
Nov 25, 2015 5.790 5.930 5.930 5.930 11,800 +0.13(+2.24%)
Nov 24, 2015 5.560 5.800 5.560 5.800 19,239 +0.20(+3.57%)
Nov 23, 2015 5.490 5.620 5.490 5.600 8,244 +0.08(+1.45%)
Nov 20, 2015 5.450 5.630 5.400 5.520 26,480 +0.13(+2.41%)
Nov 19, 2015 5.360 5.430 5.280 5.390 13,210 -0.04(-0.74%)
Nov 18, 2015 5.290 5.430 5.260 5.430 36,769 +0.12(+2.26%)
Nov 17, 2015 5.290 5.420 5.290 5.310 14,394 -0.08(-1.48%)
Nov 16, 2015 5.200 5.410 5.200 5.390 12,374 +0.09(+1.70%)
Nov 13, 2015 5.100 5.450 5.100 5.300 25,914 +0.13(+2.51%)
Nov 12, 2015 5.350 5.350 5.160 5.170 20,932 -0.15(-2.82%)
Nov 11, 2015 5.350 5.370 5.110 5.320 26,002 -0.06(-1.12%)
Nov 10, 2015 5.860 5.860 5.280 5.380 37,517 -0.53(-8.97%)
Nov 09, 2015 6.040 6.120 5.850 5.910 19,158 -0.34(-5.44%)
Nov 06, 2015 5.900 6.250 5.872 6.250 24,432 +0.16(+2.63%)
Nov 05, 2015 5.840 6.090 5.840 6.090 10,959 +0.07(+1.16%)
Nov 04, 2015 6.070 6.070 5.840 6.020 25,763 +0.03(+0.50%)
Nov 03, 2015 5.980 6.180 5.920 5.990 23,047 -0.04(-0.66%)
Nov 02, 2015 5.980 6.090 5.980 6.030 20,969 +0.03(+0.50%)
Oct 30, 2015 6.290 6.290 5.980 6.000 22,766 -0.23(-3.69%)
Oct 29, 2015 6.350 6.440 6.230 6.230 24,748 -0.06(-0.95%)
Oct 28, 2015 6.080 6.300 6.080 6.290 48,864 +0.31(+5.18%)
Oct 27, 2015 6.180 6.210 5.970 5.980 21,876 -0.31(-4.93%)
Oct 26, 2015 6.330 6.470 6.250 6.290 9,427 -0.16(-2.48%)
Oct 23, 2015 6.540 6.540 6.280 6.450 30,453 +0.00(+0.00%)
Oct 22, 2015 6.270 6.460 6.220 6.450 55,839 +0.24(+3.86%)
Oct 21, 2015 6.170 6.300 6.150 6.210 33,282 -0.02(-0.32%)
Oct 20, 2015 6.040 6.290 6.040 6.230 41,775 +0.06(+0.97%)
Oct 19, 2015 6.090 6.170 6.080 6.170 35,951 +0.09(+1.48%)
Oct 16, 2015 6.250 6.250 6.000 6.080 36,115 -0.11(-1.78%)
Oct 15, 2015 6.090 6.190 5.930 6.190 34,457 +0.23(+3.86%)
Oct 14, 2015 6.060 6.160 5.950 5.960 23,560 -0.12(-1.97%)
Oct 13, 2015 6.110 6.190 6.080 6.080 21,940 -0.06(-0.98%)
Oct 12, 2015 6.000 6.170 6.000 6.140 48,071 +0.14(+2.33%)
Oct 09, 2015 6.120 6.120 5.970 6.000 45,409 -0.10(-1.64%)
Oct 08, 2015 5.940 6.100 5.854 6.100 41,557 +0.16(+2.69%)
Oct 07, 2015 5.850 6.040 5.850 5.940 24,676 +0.14(+2.41%)
Oct 06, 2015 5.690 5.860 5.470 5.800 41,753 -0.14(-2.36%)
Oct 05, 2015 5.310 5.940 5.310 5.940 39,411 +0.64(+12.08%)
Oct 02, 2015 5.060 5.300 4.970 5.300 43,093 +0.22(+4.33%)
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.