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 (%)
Mar 30, 2007 5.800 5.890 5.620 5.800 52,000 +0.00(+0.00%)
Mar 29, 2007 5.880 5.960 5.670 5.800 38,600 -0.03(-0.51%)
Mar 28, 2007 5.990 6.000 5.650 5.830 179,800 -0.20(-3.32%)
Mar 27, 2007 6.110 6.110 5.910 6.030 60,600 -0.11(-1.79%)
Mar 26, 2007 5.930 6.140 5.900 6.140 25,100 +0.11(+1.82%)
Mar 23, 2007 6.000 6.150 5.820 6.030 26,600 +0.01(+0.17%)
Mar 22, 2007 6.110 6.130 5.850 6.020 40,000 -0.06(-0.99%)
Mar 21, 2007 5.880 6.090 5.700 6.080 32,600 +0.20(+3.40%)
Mar 20, 2007 5.780 5.880 5.730 5.880 13,600 +0.09(+1.55%)
Mar 19, 2007 5.920 6.140 5.650 5.790 36,300 -0.09(-1.53%)
Mar 16, 2007 6.070 6.080 5.620 5.880 160,300 -0.18(-2.97%)
Mar 15, 2007 5.740 6.060 5.660 6.060 47,600 +0.32(+5.57%)
Mar 14, 2007 5.560 5.750 5.330 5.740 57,400 +0.17(+3.05%)
Mar 13, 2007 5.830 5.770 5.480 5.570 66,200 -0.26(-4.46%)
Mar 12, 2007 5.670 5.830 5.590 5.830 39,000 +0.31(+5.62%)
Mar 09, 2007 5.690 5.710 5.320 5.520 47,900 -0.11(-1.95%)
Mar 08, 2007 5.930 5.930 5.550 5.630 56,500 -0.24(-4.09%)
Mar 07, 2007 5.960 5.960 5.810 5.870 40,000 -0.11(-1.84%)
Mar 06, 2007 5.690 6.000 5.690 5.980 36,000 +0.36(+6.41%)
Mar 05, 2007 5.810 5.900 5.570 5.620 77,800 -0.29(-4.91%)
Mar 02, 2007 5.960 6.040 5.850 5.910 74,500 -0.09(-1.50%)
Mar 01, 2007 5.530 6.100 5.530 6.000 78,700 +0.07(+1.18%)
Feb 28, 2007 5.900 6.140 5.810 5.930 63,800 -0.03(-0.50%)
Feb 27, 2007 0.0100 6.200 5.950 5.960 106,600 -0.30(-4.79%)
Feb 26, 2007 6.300 6.340 6.160 6.260 47,200 -0.10(-1.57%)
Feb 23, 2007 6.230 6.390 6.120 6.360 32,300 +0.11(+1.76%)
Feb 22, 2007 6.200 6.280 6.090 6.250 39,200 +0.04(+0.64%)
Feb 21, 2007 6.340 6.340 6.070 6.210 30,300 -0.14(-2.20%)
Feb 20, 2007 5.900 6.350 5.820 6.350 66,900 +0.66(+11.60%)
Feb 16, 2007 5.970 6.040 5.630 5.690 66,600 -0.26(-4.37%)
Feb 15, 2007 6.040 6.080 5.820 5.950 74,600 -0.10(-1.65%)
Feb 14, 2007 6.630 6.630 6.040 6.050 74,400 -0.59(-8.89%)
Feb 13, 2007 6.430 6.780 6.360 6.640 69,700 +0.21(+3.27%)
Feb 12, 2007 6.400 6.500 6.220 6.430 42,900 +0.09(+1.42%)
Feb 09, 2007 6.490 6.500 6.300 6.340 43,300 -0.15(-2.31%)
Feb 08, 2007 6.450 6.540 6.390 6.490 25,700 +0.02(+0.31%)
Feb 07, 2007 6.620 6.650 6.470 6.470 32,800 -0.15(-2.27%)
Feb 06, 2007 6.880 6.900 6.590 6.620 36,400 -0.21(-3.07%)
Feb 05, 2007 6.650 6.880 6.580 6.830 42,100 +0.10(+1.49%)
Feb 02, 2007 6.730 6.790 6.600 6.730 10,200 -0.01(-0.15%)
Feb 01, 2007 6.510 6.750 6.490 6.740 29,700 +0.26(+4.01%)
Jan 31, 2007 6.470 6.550 6.350 6.480 30,000 -0.06(-0.92%)
Jan 30, 2007 6.760 6.790 6.460 6.540 54,700 -0.21(-3.11%)
Jan 29, 2007 5.980 6.840 5.980 6.750 27,500 +0.29(+4.49%)
Jan 26, 2007 6.460 6.490 6.350 6.460 28,300 -0.10(-1.52%)
Jan 25, 2007 6.660 6.660 6.400 6.560 42,200 -0.10(-1.50%)
Jan 24, 2007 6.520 6.690 6.470 6.660 10,200 +0.14(+2.15%)
Jan 23, 2007 6.430 6.540 6.360 6.520 28,500 +0.07(+1.09%)
Jan 22, 2007 6.460 6.510 6.370 6.450 31,400 -0.04(-0.62%)
Jan 19, 2007 6.300 6.490 6.240 6.490 20,800 +0.19(+3.02%)
Jan 18, 2007 6.580 6.580 6.270 6.300 50,100 -0.38(-5.69%)
Jan 17, 2007 6.790 6.790 6.620 6.680 14,200 -0.14(-2.05%)
Jan 16, 2007 6.950 7.040 6.730 6.820 25,300 -0.03(-0.44%)
Jan 12, 2007 6.810 6.850 6.610 6.850 15,400 +0.05(+0.74%)
Jan 11, 2007 6.850 6.850 6.620 6.800 21,700 -0.06(-0.87%)
Jan 10, 2007 6.650 6.890 6.530 6.860 34,800 +0.11(+1.63%)
Jan 09, 2007 6.760 6.820 6.600 6.750 48,400 +0.00(+0.00%)
Jan 08, 2007 6.800 6.890 6.590 6.750 27,000 -0.15(-2.17%)
Jan 05, 2007 6.850 7.280 6.760 6.900 56,400 -0.43(-5.87%)
Jan 04, 2007 7.330 7.350 7.190 7.330 27,800 -0.04(-0.54%)
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.