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, 2016 8.250 8.600 8.250 8.570 75,026 +0.32(+3.88%)
May 27, 2016 8.250 8.250 8.250 8.250 39,200 +0.00(+0.00%)
May 26, 2016 8.220 8.290 8.140 8.250 14,971 +0.03(+0.36%)
May 25, 2016 8.000 8.220 7.880 8.220 36,361 +0.24(+3.01%)
May 24, 2016 7.970 8.000 7.900 7.980 67,976 +0.07(+0.88%)
May 23, 2016 7.900 8.000 7.780 7.910 45,720 +0.18(+2.33%)
May 20, 2016 7.680 7.780 7.520 7.730 53,893 +0.40(+5.46%)
May 19, 2016 7.330 7.420 7.220 7.330 37,454 -0.06(-0.81%)
May 18, 2016 7.210 7.510 7.210 7.390 53,462 +0.20(+2.78%)
May 17, 2016 7.680 7.690 7.120 7.190 51,629 -0.31(-4.13%)
May 16, 2016 7.390 7.640 7.310 7.500 65,534 +0.35(+4.90%)
May 13, 2016 7.080 7.250 7.070 7.150 32,535 +0.12(+1.71%)
May 12, 2016 7.078 7.140 7.020 7.030 21,477 +0.13(+1.88%)
May 11, 2016 7.080 7.080 6.760 6.900 37,400 -0.18(-2.54%)
May 10, 2016 7.080 7.080 6.970 7.080 26,843 +0.14(+2.02%)
May 09, 2016 6.500 7.090 6.500 6.940 41,669 +0.58(+9.12%)
May 06, 2016 6.375 6.410 6.300 6.360 18,655 +0.06(+0.95%)
May 05, 2016 6.379 6.379 6.270 6.300 19,646 +0.04(+0.64%)
May 04, 2016 6.200 6.430 6.160 6.260 23,804 +0.01(+0.16%)
May 03, 2016 6.740 6.760 6.220 6.250 39,373 -0.62(-9.02%)
May 02, 2016 6.790 6.880 6.610 6.870 14,620 +0.13(+1.93%)
Apr 29, 2016 6.770 6.860 6.580 6.740 31,465 -0.02(-0.30%)
Apr 28, 2016 6.910 6.910 6.681 6.760 19,747 -0.05(-0.73%)
Apr 27, 2016 6.480 6.840 6.480 6.810 21,950 +0.29(+4.45%)
Apr 26, 2016 6.270 6.550 6.140 6.520 17,037 +0.33(+5.33%)
Apr 25, 2016 6.170 6.230 6.090 6.190 14,850 -0.02(-0.32%)
Apr 22, 2016 6.290 6.290 6.120 6.210 18,419 +0.02(+0.32%)
Apr 21, 2016 6.270 6.270 6.080 6.190 17,088 -0.04(-0.64%)
Apr 20, 2016 6.280 6.340 6.210 6.230 8,938 -0.08(-1.27%)
Apr 19, 2016 6.380 6.380 6.230 6.310 13,824 -0.04(-0.63%)
Apr 18, 2016 6.250 6.390 6.210 6.350 14,966 +0.19(+3.08%)
Apr 15, 2016 6.480 6.550 6.110 6.160 27,342 -0.35(-5.38%)
Apr 14, 2016 6.760 6.760 6.420 6.510 19,117 -0.22(-3.27%)
Apr 13, 2016 6.400 6.740 6.400 6.730 32,229 +0.35(+5.49%)
Apr 12, 2016 6.110 6.390 6.110 6.380 18,214 +0.18(+2.90%)
Apr 11, 2016 6.190 6.298 6.050 6.200 25,662 +0.06(+0.98%)
Apr 08, 2016 6.030 6.290 6.030 6.140 11,221 +0.00(+0.00%)
Apr 07, 2016 6.320 6.340 6.140 6.140 16,958 -0.31(-4.81%)
Apr 06, 2016 6.580 6.610 6.380 6.450 17,094 -0.14(-2.12%)
Apr 05, 2016 6.790 6.810 6.580 6.590 25,553 -0.32(-4.63%)
Apr 04, 2016 6.740 6.940 6.740 6.910 26,108 +0.10(+1.47%)
Apr 01, 2016 6.380 6.880 6.231 6.810 35,332 +0.33(+5.09%)
Mar 31, 2016 6.490 6.530 6.430 6.480 54,274 +0.04(+0.62%)
Mar 30, 2016 6.060 6.500 6.060 6.440 38,980 +0.38(+6.27%)
Mar 29, 2016 5.630 6.080 5.630 6.060 24,813 +0.31(+5.39%)
Mar 28, 2016 5.710 5.850 5.710 5.750 8,526 -0.03(-0.52%)
Mar 24, 2016 5.700 5.780 5.780 5.780 11,000 -0.04(-0.69%)
Mar 23, 2016 6.160 6.200 5.820 5.820 31,128 -0.33(-5.37%)
Mar 22, 2016 6.240 6.250 6.140 6.150 8,496 -0.10(-1.60%)
Mar 21, 2016 6.200 6.350 6.200 6.250 46,620 +0.09(+1.46%)
Mar 18, 2016 6.240 6.250 5.985 6.160 108,003 +0.21(+3.53%)
Mar 17, 2016 5.840 5.980 5.750 5.950 39,880 +0.09(+1.54%)
Mar 16, 2016 5.845 5.920 5.830 5.860 18,125 +0.01(+0.17%)
Mar 15, 2016 5.880 5.910 5.745 5.850 19,778 -0.15(-2.50%)
Mar 14, 2016 6.020 6.090 5.900 6.000 32,054 -0.08(-1.32%)
Mar 11, 2016 5.510 6.080 5.510 6.080 36,617 +0.57(+10.34%)
Mar 10, 2016 5.490 5.550 5.220 5.510 41,918 +0.28(+5.35%)
Mar 09, 2016 5.250 5.390 5.200 5.230 11,523 -0.01(-0.19%)
Mar 08, 2016 5.400 5.443 5.240 5.240 33,788 -0.21(-3.85%)
Mar 07, 2016 5.270 5.450 5.270 5.450 21,355 +0.17(+3.22%)
Mar 04, 2016 5.100 5.270 5.100 5.280 12,916 +0.03(+0.57%)
Mar 03, 2016 5.150 5.310 5.100 5.250 32,078 +0.08(+1.55%)
Mar 02, 2016 5.010 5.180 5.010 5.170 18,043 +0.14(+2.78%)
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.