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 (%)
Oct 29, 2004 6.870 6.970 6.690 6.770 14,300 -0.10(-1.46%)
Oct 28, 2004 6.900 7.000 6.700 6.870 18,500 -0.05(-0.72%)
Oct 27, 2004 7.000 7.100 6.500 6.920 25,800 -0.02(-0.29%)
Oct 26, 2004 6.950 7.150 6.800 6.940 22,800 -0.01(-0.14%)
Oct 25, 2004 6.520 6.950 6.460 6.950 17,400 +0.33(+4.98%)
Oct 22, 2004 6.820 6.920 6.620 6.620 5,500 -0.30(-4.34%)
Oct 21, 2004 6.950 6.980 6.800 6.920 11,400 +0.02(+0.29%)
Oct 20, 2004 6.650 6.900 6.650 6.900 10,400 +0.27(+4.07%)
Oct 19, 2004 6.550 6.730 6.550 6.630 15,000 -0.34(-4.88%)
Oct 18, 2004 6.650 6.970 6.610 6.970 18,500 +0.32(+4.81%)
Oct 15, 2004 6.600 6.690 6.580 6.650 32,200 +0.06(+0.91%)
Oct 14, 2004 6.700 6.830 6.500 6.590 30,000 -0.01(-0.15%)
Oct 13, 2004 6.650 6.730 6.560 6.600 28,600 -0.02(-0.30%)
Oct 12, 2004 6.590 6.690 6.590 6.620 20,500 +0.08(+1.22%)
Oct 11, 2004 6.500 6.540 6.480 6.540 8,700 +0.06(+0.93%)
Oct 08, 2004 6.550 6.610 6.460 6.480 13,900 -0.01(-0.15%)
Oct 07, 2004 6.680 6.740 6.470 6.490 19,200 -0.21(-3.13%)
Oct 06, 2004 6.750 6.820 6.440 6.700 18,200 +0.02(+0.30%)
Oct 05, 2004 6.650 6.740 6.640 6.680 16,800 +0.13(+1.98%)
Oct 04, 2004 6.850 6.920 6.550 6.550 18,900 -0.30(-4.38%)
Oct 01, 2004 6.740 6.920 6.670 6.850 31,700 +0.15(+2.24%)
Sep 30, 2004 6.600 6.890 6.600 6.700 28,700 +0.01(+0.15%)
Sep 29, 2004 6.320 6.690 6.320 6.690 16,000 +0.12(+1.83%)
Sep 28, 2004 6.600 6.640 6.450 6.570 10,700 +0.07(+1.08%)
Sep 27, 2004 6.350 6.700 6.300 6.500 15,400 +0.05(+0.78%)
Sep 24, 2004 6.300 6.600 6.200 6.450 19,000 +0.19(+3.04%)
Sep 23, 2004 6.200 6.360 6.150 6.260 9,400 +0.10(+1.62%)
Sep 22, 2004 6.300 6.420 6.150 6.160 11,700 -0.19(-2.99%)
Sep 21, 2004 6.400 6.470 6.150 6.350 19,000 -0.24(-3.64%)
Sep 20, 2004 6.470 6.680 6.470 6.590 10,000 +0.02(+0.30%)
Sep 17, 2004 6.780 6.800 6.520 6.570 34,100 -0.19(-2.81%)
Sep 16, 2004 6.450 6.800 6.450 6.760 25,800 +0.13(+1.96%)
Sep 15, 2004 6.110 6.630 6.110 6.630 24,800 +0.53(+8.69%)
Sep 14, 2004 5.870 6.300 5.860 6.100 16,400 +0.21(+3.57%)
Sep 13, 2004 5.680 5.890 5.550 5.890 19,100 +0.24(+4.25%)
Sep 10, 2004 5.670 5.680 5.500 5.650 23,700 +0.03(+0.53%)
Sep 09, 2004 5.450 5.620 5.400 5.620 28,800 +0.24(+4.46%)
Sep 08, 2004 5.420 5.450 5.300 5.380 7,500 -0.01(-0.19%)
Sep 07, 2004 5.400 5.500 5.320 5.390 4,400 +0.04(+0.75%)
Sep 03, 2004 5.480 5.510 5.350 5.350 13,400 -0.10(-1.83%)
Sep 02, 2004 5.190 5.500 5.150 5.450 8,200 +0.31(+6.03%)
Sep 01, 2004 4.970 5.350 4.970 5.140 11,000 +0.13(+2.59%)
Aug 31, 2004 5.240 5.240 5.010 5.010 9,500 -0.19(-3.65%)
Aug 30, 2004 5.270 5.340 5.170 5.200 7,100 -0.02(-0.38%)
Aug 27, 2004 5.280 5.280 5.120 5.220 4,200 -0.08(-1.51%)
Aug 26, 2004 5.330 5.400 5.260 5.300 14,300 -0.13(-2.39%)
Aug 25, 2004 5.250 5.430 5.250 5.430 7,600 +0.20(+3.82%)
Aug 24, 2004 5.200 5.260 5.150 5.230 13,200 +0.12(+2.35%)
Aug 23, 2004 5.260 5.260 5.100 5.110 7,300 -0.15(-2.85%)
Aug 20, 2004 5.150 5.260 5.010 5.260 42,400 +0.12(+2.33%)
Aug 19, 2004 5.100 5.200 5.060 5.140 12,900 +0.04(+0.78%)
Aug 18, 2004 5.010 5.150 5.000 5.100 5,900 +0.08(+1.59%)
Aug 17, 2004 5.120 5.120 5.000 5.020 3,500 -0.05(-0.99%)
Aug 16, 2004 5.150 5.260 5.000 5.070 11,700 -0.08(-1.55%)
Aug 13, 2004 5.050 5.150 4.910 5.150 14,300 +0.10(+1.98%)
Aug 12, 2004 5.000 5.080 4.900 5.050 23,600 +0.05(+1.00%)
Aug 11, 2004 4.900 5.000 4.860 5.000 7,500 +0.05(+1.01%)
Aug 10, 2004 4.580 4.950 4.580 4.950 12,900 +0.42(+9.27%)
Aug 09, 2004 4.590 4.590 4.490 4.530 19,500 -0.02(-0.44%)
Aug 06, 2004 4.800 4.900 4.550 4.550 9,900 -0.30(-6.19%)
Aug 05, 2004 4.740 4.900 4.740 4.850 16,400 -0.12(-2.41%)
Aug 04, 2004 4.880 5.000 4.800 4.970 8,300 +0.07(+1.43%)
Aug 03, 2004 4.910 4.990 4.840 4.900 7,500 -0.03(-0.61%)
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.