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 (%)
Jul 31, 2007 5.780 6.000 5.410 5.960 87,100 +0.38(+6.81%)
Jul 30, 2007 5.700 5.800 5.280 5.580 45,900 -0.22(-3.79%)
Jul 27, 2007 5.930 6.290 5.800 5.800 81,100 -0.17(-2.85%)
Jul 26, 2007 6.300 12.92 5.930 5.970 76,900 -0.49(-7.59%)
Jul 25, 2007 6.590 6.600 6.440 6.460 66,600 -0.09(-1.37%)
Jul 24, 2007 6.600 6.700 6.500 6.550 86,000 -0.16(-2.38%)
Jul 23, 2007 6.690 6.740 6.670 6.710 20,200 +0.05(+0.75%)
Jul 20, 2007 6.790 6.790 6.510 6.660 92,000 -0.14(-2.06%)
Jul 19, 2007 7.000 7.000 6.730 6.800 20,000 +0.08(+1.19%)
Jul 18, 2007 6.650 6.720 6.560 6.720 45,100 +0.02(+0.30%)
Jul 17, 2007 6.710 6.750 6.700 6.700 11,700 -0.01(-0.15%)
Jul 16, 2007 6.670 6.750 6.610 6.710 40,600 +0.00(+0.00%)
Jul 13, 2007 6.830 6.830 6.690 6.710 18,900 -0.16(-2.33%)
Jul 12, 2007 6.780 6.870 6.700 6.870 14,500 +0.17(+2.54%)
Jul 11, 2007 6.680 6.740 6.680 6.700 27,700 +0.00(+0.00%)
Jul 10, 2007 6.700 6.730 6.650 6.700 68,800 -0.02(-0.30%)
Jul 09, 2007 6.750 6.770 6.700 6.720 27,700 -0.03(-0.44%)
Jul 06, 2007 6.730 6.750 6.640 6.750 26,500 +0.00(+0.00%)
Jul 05, 2007 6.760 6.770 6.610 6.750 33,100 -0.01(-0.15%)
Jul 03, 2007 6.800 6.800 6.710 6.760 6,800 -0.02(-0.29%)
Jul 02, 2007 6.820 6.870 6.640 6.780 37,300 +0.02(+0.30%)
Jun 29, 2007 7.060 7.060 6.760 6.760 54,900 -0.27(-3.84%)
Jun 28, 2007 7.000 7.050 6.910 7.030 21,600 +0.04(+0.57%)
Jun 27, 2007 6.740 6.990 6.680 6.990 29,300 +0.17(+2.49%)
Jun 26, 2007 6.800 6.850 6.800 6.820 34,600 +0.07(+1.04%)
Jun 25, 2007 6.520 6.790 6.510 6.750 129,800 +0.20(+3.05%)
Jun 22, 2007 6.770 6.950 6.550 6.550 260,000 -0.23(-3.39%)
Jun 21, 2007 6.660 6.830 6.500 6.780 29,900 +0.03(+0.44%)
Jun 20, 2007 7.000 7.000 6.580 6.750 42,200 -0.24(-3.43%)
Jun 19, 2007 6.770 6.990 6.770 6.990 16,800 +0.18(+2.64%)
Jun 18, 2007 6.900 6.900 6.760 6.810 22,000 -0.09(-1.30%)
Jun 15, 2007 7.500 7.500 6.860 6.900 125,500 +0.24(+3.60%)
Jun 14, 2007 6.700 6.760 6.660 6.660 29,500 -0.01(-0.15%)
Jun 13, 2007 6.500 6.680 6.450 6.670 54,600 +0.20(+3.09%)
Jun 12, 2007 6.510 6.750 6.410 6.470 32,700 -0.29(-4.29%)
Jun 11, 2007 6.600 6.760 6.410 6.760 25,800 +0.13(+1.96%)
Jun 08, 2007 6.750 6.790 6.570 6.630 24,500 -0.13(-1.92%)
Jun 07, 2007 6.710 6.790 6.600 6.760 192,900 +0.00(+0.00%)
Jun 06, 2007 6.700 6.820 6.700 6.760 141,800 -0.04(-0.59%)
Jun 05, 2007 6.560 6.850 6.560 6.800 242,100 +0.02(+0.29%)
Jun 04, 2007 6.810 6.880 6.680 6.780 41,700 -0.07(-1.02%)
Jun 01, 2007 6.850 6.880 6.710 6.850 30,900 +0.02(+0.29%)
May 31, 2007 6.850 6.850 6.750 6.830 57,500 -0.03(-0.44%)
May 30, 2007 6.750 6.860 6.740 6.860 52,000 +0.06(+0.88%)
May 29, 2007 6.830 6.850 6.710 6.800 83,400 +0.01(+0.15%)
May 25, 2007 6.870 6.870 6.710 6.790 55,300 -0.02(-0.29%)
May 24, 2007 6.740 6.830 6.600 6.810 59,100 +0.05(+0.74%)
May 23, 2007 6.570 6.800 6.570 6.760 78,200 +0.24(+3.68%)
May 22, 2007 6.500 6.560 6.390 6.520 35,500 -0.02(-0.31%)
May 21, 2007 6.350 6.580 6.320 6.540 70,300 +0.17(+2.67%)
May 18, 2007 6.410 6.410 6.150 6.370 56,200 -0.04(-0.62%)
May 17, 2007 6.460 6.460 6.310 6.410 60,500 -0.08(-1.23%)
May 16, 2007 6.420 6.510 6.350 6.490 47,900 +0.08(+1.25%)
May 15, 2007 6.500 6.600 6.400 6.410 57,400 -0.10(-1.54%)
May 14, 2007 6.520 6.900 6.380 6.510 63,200 -0.03(-0.46%)
May 11, 2007 6.530 6.650 6.350 6.540 40,900 +0.06(+0.93%)
May 10, 2007 6.450 6.580 6.260 6.480 95,400 -0.07(-1.07%)
May 09, 2007 6.500 6.590 6.430 6.550 31,100 -0.02(-0.30%)
May 08, 2007 6.550 6.890 6.380 6.570 63,400 -0.08(-1.20%)
May 07, 2007 6.770 6.770 6.500 6.650 196,300 -0.14(-2.06%)
May 04, 2007 6.670 7.000 6.600 6.790 79,000 +0.14(+2.11%)
May 03, 2007 6.540 6.650 6.490 6.650 43,500 +0.01(+0.15%)
May 02, 2007 6.420 6.660 6.310 6.640 38,600 +0.22(+3.43%)
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.