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 )

9.340 -0.430 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 03, 2014 8.410 8.510 8.250 8.380 30,641 -0.09(-1.06%)
Feb 28, 2014 8.490 8.630 8.400 8.470 55,274 -0.01(-0.12%)
Feb 27, 2014 8.290 8.570 8.230 8.480 16,465 +0.11(+1.31%)
Feb 26, 2014 8.430 8.440 8.290 8.370 23,210 -0.02(-0.24%)
Feb 25, 2014 8.530 8.570 8.330 8.390 53,426 -0.04(-0.47%)
Feb 24, 2014 8.400 8.510 8.340 8.430 39,231 -0.08(-0.94%)
Feb 21, 2014 8.480 8.700 8.420 8.510 37,455 +0.02(+0.24%)
Feb 20, 2014 8.410 8.630 8.410 8.490 20,735 +0.12(+1.43%)
Feb 19, 2014 8.520 8.700 8.310 8.370 34,273 -0.21(-2.45%)
Feb 18, 2014 8.460 8.694 8.400 8.580 27,009 +0.13(+1.54%)
Feb 14, 2014 8.510 8.450 8.450 8.450 24,100 -0.04(-0.47%)
Feb 13, 2014 8.210 8.900 8.110 8.490 44,126 +0.17(+2.04%)
Feb 12, 2014 8.560 8.659 8.210 8.320 20,005 -0.26(-3.03%)
Feb 11, 2014 8.240 8.590 8.140 8.580 25,731 +0.32(+3.87%)
Feb 10, 2014 8.180 8.350 8.120 8.260 68,468 +0.04(+0.49%)
Feb 07, 2014 8.130 8.335 8.070 8.220 32,492 +0.09(+1.11%)
Feb 06, 2014 7.960 8.250 7.960 8.130 58,557 +0.17(+2.14%)
Feb 05, 2014 7.810 8.030 7.620 7.960 45,060 +0.07(+0.89%)
Feb 04, 2014 7.940 8.100 7.840 7.890 67,591 -0.03(-0.38%)
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.