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 31, 2017 9.380 9.410 8.945 9.350 30,256 -0.04(-0.43%)
May 30, 2017 9.060 9.500 8.870 9.390 41,815 +0.31(+3.41%)
May 26, 2017 9.140 9.200 8.810 9.080 18,733 -0.02(-0.22%)
May 25, 2017 9.085 9.200 8.970 9.100 30,046 +0.07(+0.78%)
May 24, 2017 9.030 9.360 8.870 9.030 22,235 +0.00(+0.00%)
May 23, 2017 8.920 9.150 8.620 9.030 57,636 +0.11(+1.23%)
May 22, 2017 8.510 9.000 8.450 8.920 43,847 +0.21(+2.41%)
May 19, 2017 8.830 9.051 8.603 8.710 49,291 -0.14(-1.58%)
May 18, 2017 9.280 9.520 8.810 8.850 22,287 -0.42(-4.53%)
May 17, 2017 9.190 9.570 9.190 9.270 42,169 -0.17(-1.80%)
May 16, 2017 9.330 9.520 9.250 9.440 32,752 +0.06(+0.64%)
May 15, 2017 9.400 9.480 9.310 9.380 20,607 +0.00(+0.00%)
May 12, 2017 9.590 9.590 9.020 9.380 34,901 -0.20(-2.09%)
May 11, 2017 9.470 9.760 9.130 9.580 41,444 +0.13(+1.38%)
May 10, 2017 9.600 9.760 9.410 9.450 38,593 -0.18(-1.87%)
May 09, 2017 9.850 9.850 9.370 9.630 32,898 -0.25(-2.53%)
May 08, 2017 10.74 11.17 9.795 9.880 36,785 -0.96(-8.86%)
May 05, 2017 11.01 11.09 10.65 10.84 21,654 -0.15(-1.36%)
May 04, 2017 10.90 11.12 10.69 10.99 21,113 +0.08(+0.73%)
May 03, 2017 10.80 11.26 10.62 10.91 17,646 +0.05(+0.46%)
May 02, 2017 10.74 10.99 10.74 10.86 17,714 +0.02(+0.18%)
May 01, 2017 10.92 11.09 10.81 10.84 10,561 -0.07(-0.64%)
Apr 28, 2017 11.09 11.29 10.87 10.91 35,644 -0.19(-1.71%)
Apr 27, 2017 11.13 11.19 10.96 11.10 34,160 -0.02(-0.18%)
Apr 26, 2017 11.01 11.25 10.85 11.12 30,147 +0.25(+2.30%)
Apr 25, 2017 10.94 11.22 10.47 10.87 27,254 +0.00(+0.00%)
Apr 24, 2017 10.87 11.03 10.81 10.87 23,783 +0.24(+2.26%)
Apr 21, 2017 10.58 10.81 10.55 10.63 29,387 +0.08(+0.76%)
Apr 20, 2017 10.54 10.75 10.49 10.55 40,728 +0.03(+0.29%)
Apr 19, 2017 10.48 10.67 10.12 10.52 30,734 +0.13(+1.25%)
Apr 18, 2017 10.10 10.48 9.760 10.39 43,773 +0.27(+2.67%)
Apr 17, 2017 9.900 10.15 9.700 10.12 41,557 +0.35(+3.58%)
Apr 13, 2017 9.970 10.29 9.640 9.770 51,331 -0.36(-3.55%)
Apr 12, 2017 10.20 10.24 10.01 10.13 17,587 -0.08(-0.78%)
Apr 11, 2017 9.920 10.27 9.920 10.21 10,123 +0.13(+1.29%)
Apr 10, 2017 9.990 10.14 9.981 10.08 28,460 -0.04(-0.40%)
Apr 07, 2017 10.02 10.24 9.750 10.12 27,647 +0.00(+0.00%)
Apr 06, 2017 9.600 10.18 9.490 10.12 35,495 +0.42(+4.33%)
Apr 05, 2017 9.920 9.920 9.420 9.700 43,670 -0.10(-1.02%)
Apr 04, 2017 10.01 10.21 9.720 9.800 32,930 -0.30(-2.97%)
Apr 03, 2017 10.02 10.20 9.930 10.10 26,773 +0.07(+0.70%)
Mar 31, 2017 9.870 10.14 9.720 10.03 33,810 +0.16(+1.62%)
Mar 30, 2017 9.990 10.05 9.820 9.870 35,644 -0.22(-2.18%)
Mar 29, 2017 9.680 10.18 9.680 10.09 31,028 +0.37(+3.81%)
Mar 28, 2017 9.390 9.730 9.240 9.720 17,079 +0.23(+2.42%)
Mar 27, 2017 9.150 9.560 9.150 9.490 10,667 +0.07(+0.74%)
Mar 24, 2017 9.390 9.780 9.320 9.420 15,173 -0.01(-0.11%)
Mar 23, 2017 9.640 9.830 9.340 9.430 24,148 -0.15(-1.57%)
Mar 22, 2017 9.470 9.790 9.320 9.580 37,268 -0.02(-0.21%)
Mar 21, 2017 10.02 10.02 9.550 9.600 54,543 -0.40(-4.00%)
Mar 20, 2017 9.961 10.15 9.950 10.00 34,115 -0.12(-1.19%)
Mar 17, 2017 10.27 10.39 9.850 10.12 79,057 -0.10(-0.98%)
Mar 16, 2017 9.830 10.38 9.740 10.22 38,846 +0.46(+4.71%)
Mar 15, 2017 8.915 9.870 8.880 9.760 43,093 +0.56(+6.09%)
Mar 14, 2017 9.240 9.245 8.920 9.200 40,917 -0.09(-0.97%)
Mar 13, 2017 9.140 9.390 9.100 9.290 32,004 +0.02(+0.22%)
Mar 10, 2017 9.430 9.500 9.160 9.270 28,537 -0.10(-1.07%)
Mar 09, 2017 9.310 9.670 9.300 9.370 52,677 +0.08(+0.86%)
Mar 08, 2017 9.060 9.450 9.000 9.290 47,128 -0.05(-0.54%)
Mar 07, 2017 9.800 10.06 9.330 9.340 56,139 -0.59(-5.94%)
Mar 06, 2017 10.06 10.16 9.820 9.930 53,663 -0.31(-3.03%)
Mar 03, 2017 10.52 10.63 10.20 10.24 37,041 -0.34(-3.21%)
Mar 02, 2017 10.67 10.75 10.51 10.58 37,943 -0.19(-1.76%)
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.