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 (%)
Jul 31, 2003 5.630 5.910 5.620 5.900 23,000 +0.21(+3.69%)
Jul 30, 2003 5.780 5.780 5.500 5.690 17,700 -0.04(-0.70%)
Jul 29, 2003 5.750 5.750 5.540 5.730 18,400 +0.08(+1.42%)
Jul 28, 2003 5.750 5.750 5.620 5.650 11,200 -0.09(-1.57%)
Jul 25, 2003 6.280 6.280 5.610 5.740 35,900 -0.54(-8.60%)
Jul 24, 2003 6.000 6.350 5.910 6.280 15,600 +0.33(+5.55%)
Jul 23, 2003 6.080 6.080 5.700 5.950 14,200 -0.15(-2.46%)
Jul 22, 2003 5.680 6.100 5.540 6.100 25,900 +0.50(+8.93%)
Jul 21, 2003 5.400 5.630 5.350 5.600 58,800 +0.12(+2.19%)
Jul 18, 2003 5.280 5.480 5.270 5.480 13,800 +0.21(+3.98%)
Jul 17, 2003 5.400 5.400 5.260 5.270 6,700 -0.16(-2.95%)
Jul 16, 2003 5.350 5.570 5.320 5.430 6,600 +0.13(+2.45%)
Jul 15, 2003 5.360 5.360 5.240 5.300 4,900 +0.04(+0.76%)
Jul 14, 2003 5.300 5.500 5.150 5.260 18,100 +0.05(+0.96%)
Jul 11, 2003 5.270 5.360 5.010 5.210 8,400 +0.04(+0.77%)
Jul 10, 2003 5.250 5.360 5.170 5.170 34,100 -0.13(-2.45%)
Jul 09, 2003 5.400 5.440 5.250 5.300 18,300 -0.05(-0.93%)
Jul 08, 2003 5.300 5.390 5.250 5.350 17,700 -0.01(-0.19%)
Jul 07, 2003 5.400 5.450 5.200 5.360 24,600 +0.06(+1.13%)
Jul 03, 2003 5.200 5.420 5.200 5.300 10,600 +0.00(+0.00%)
Jul 02, 2003 5.050 5.300 4.940 5.300 35,500 +0.35(+7.07%)
Jul 01, 2003 5.010 5.200 4.850 4.950 40,100 +0.04(+0.81%)
Jun 30, 2003 5.500 5.500 4.830 4.910 246,900 -0.54(-9.91%)
Jun 27, 2003 5.160 5.690 5.160 5.450 29,000 +0.29(+5.62%)
Jun 26, 2003 4.950 5.160 4.900 5.160 19,800 +0.30(+6.17%)
Jun 25, 2003 4.750 4.920 4.750 4.860 87,700 +0.16(+3.40%)
Jun 24, 2003 4.750 4.950 4.600 4.700 61,700 -0.08(-1.67%)
Jun 23, 2003 5.000 5.000 4.630 4.780 37,200 -0.22(-4.40%)
Jun 20, 2003 5.110 5.130 5.000 5.000 56,600 -0.11(-2.15%)
Jun 19, 2003 5.250 5.250 5.110 5.110 82,300 -0.14(-2.67%)
Jun 18, 2003 5.150 5.400 5.050 5.250 65,500 +0.02(+0.38%)
Jun 17, 2003 5.300 5.350 5.120 5.230 20,400 +0.03(+0.58%)
Jun 16, 2003 6.020 6.020 5.190 5.200 64,900 -0.80(-13.33%)
Jun 13, 2003 6.350 6.380 6.000 6.000 13,800 -0.29(-4.61%)
Jun 12, 2003 6.400 6.590 6.290 6.290 20,800 -0.11(-1.72%)
Jun 11, 2003 6.400 6.400 6.050 6.400 10,400 +0.10(+1.59%)
Jun 10, 2003 6.300 6.300 6.200 6.300 11,100 +0.00(+0.00%)
Jun 09, 2003 6.000 6.420 6.000 6.300 32,700 +0.26(+4.30%)
Jun 06, 2003 6.400 6.700 6.040 6.040 20,100 -0.45(-6.93%)
Jun 05, 2003 6.200 6.490 6.200 6.490 17,100 +0.23(+3.67%)
Jun 04, 2003 5.750 6.300 5.720 6.260 17,900 +0.51(+8.87%)
Jun 03, 2003 5.700 5.790 5.700 5.750 8,400 +0.00(+0.00%)
Jun 02, 2003 5.880 5.880 5.600 5.750 45,500 +0.27(+4.93%)
May 30, 2003 5.250 5.500 5.150 5.480 26,100 +0.53(+10.71%)
May 29, 2003 5.000 5.000 4.940 4.950 26,200 -0.05(-1.00%)
May 28, 2003 5.000 5.000 4.700 5.000 47,300 +0.00(+0.00%)
May 27, 2003 4.900 5.000 4.850 5.000 33,400 +0.16(+3.31%)
May 23, 2003 4.600 4.910 4.600 4.840 22,400 +0.14(+2.98%)
May 22, 2003 4.620 4.710 4.620 4.700 16,900 +0.00(+0.00%)
May 21, 2003 4.600 4.750 4.600 4.700 32,500 +0.06(+1.29%)
May 20, 2003 4.650 4.740 4.640 4.640 4,700 +0.04(+0.87%)
May 19, 2003 4.600 4.680 4.480 4.600 20,100 +0.10(+2.22%)
May 16, 2003 4.640 4.900 4.500 4.500 60,400 -0.24(-5.06%)
May 15, 2003 4.800 4.850 4.740 4.740 14,000 +0.02(+0.42%)
May 14, 2003 4.850 4.850 4.700 4.720 17,400 -0.08(-1.67%)
May 13, 2003 4.650 4.900 4.650 4.800 15,700 +0.10(+2.13%)
May 12, 2003 4.750 4.770 4.440 4.700 27,100 -0.10(-2.08%)
May 09, 2003 4.500 4.800 4.490 4.800 14,300 +0.35(+7.87%)
May 08, 2003 4.470 4.500 4.440 4.450 7,300 -0.06(-1.33%)
May 07, 2003 4.650 4.700 4.510 4.510 6,600 -0.20(-4.25%)
May 06, 2003 4.600 4.750 4.600 4.710 16,700 +0.15(+3.29%)
May 05, 2003 4.620 4.620 4.400 4.560 25,800 -0.01(-0.22%)
May 02, 2003 4.590 4.680 4.470 4.570 10,500 +0.03(+0.66%)
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.