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, 2008 10.27 10.66 10.20 10.20 113,613 -0.30(-2.86%)
Jul 30, 2008 10.74 10.74 10.42 10.50 103,286 -0.09(-0.85%)
Jul 29, 2008 10.59 10.81 10.30 10.59 176,888 +0.14(+1.34%)
Jul 28, 2008 10.80 10.86 10.29 10.45 102,189 -0.44(-4.04%)
Jul 25, 2008 10.79 11.66 10.61 10.89 150,860 +0.34(+3.22%)
Jul 24, 2008 10.60 11.10 10.46 10.55 144,289 +0.03(+0.29%)
Jul 23, 2008 10.68 12.50 10.37 10.52 83,392 -0.15(-1.41%)
Jul 22, 2008 10.79 10.80 9.950 10.67 112,625 -0.21(-1.93%)
Jul 21, 2008 11.00 11.06 10.80 10.88 68,911 -0.10(-0.91%)
Jul 18, 2008 10.80 11.29 10.46 10.98 92,727 +0.22(+2.04%)
Jul 17, 2008 9.750 11.10 9.750 10.76 105,359 +1.00(+10.25%)
Jul 16, 2008 9.250 9.760 9.150 9.760 71,814 +0.53(+5.74%)
Jul 15, 2008 9.420 9.550 9.220 9.230 75,350 -0.22(-2.33%)
Jul 14, 2008 9.840 9.840 9.420 9.450 59,678 -0.16(-1.66%)
Jul 11, 2008 8.160 9.660 8.160 9.610 132,085 +0.56(+6.19%)
Jul 10, 2008 8.970 9.350 8.940 9.050 77,508 +0.06(+0.67%)
Jul 09, 2008 8.660 9.410 8.510 8.990 249,916 +0.32(+3.69%)
Jul 08, 2008 8.200 8.870 8.190 8.670 121,797 +0.48(+5.86%)
Jul 07, 2008 8.180 8.380 7.950 8.190 88,975 +0.22(+2.76%)
Jul 04, 2008 7.740 8.090 7.579 7.970 38,707 +0.00(+0.00%)
Jul 03, 2008 7.740 8.090 7.579 7.970 38,707 +0.23(+2.97%)
Jul 02, 2008 8.150 8.240 7.660 7.740 84,310 -0.40(-4.91%)
Jul 01, 2008 7.910 8.300 7.910 8.140 97,145 +0.15(+1.88%)
Jun 30, 2008 7.990 8.620 7.990 7.990 145,973 -0.39(-4.65%)
Jun 27, 2008 7.500 8.650 7.060 8.380 639,466 +1.12(+15.43%)
Jun 26, 2008 7.370 7.410 7.240 7.260 26,649 -0.22(-2.94%)
Jun 25, 2008 7.310 7.510 7.290 7.480 35,643 +0.17(+2.33%)
Jun 24, 2008 7.350 7.430 7.230 7.310 26,190 -0.13(-1.75%)
Jun 23, 2008 7.440 7.500 7.350 7.440 25,203 +0.03(+0.40%)
Jun 20, 2008 7.420 7.500 7.250 7.410 115,272 -0.04(-0.54%)
Jun 19, 2008 7.280 7.460 7.250 7.450 16,400 +0.17(+2.34%)
Jun 18, 2008 7.320 7.460 7.250 7.280 41,259 -0.06(-0.82%)
Jun 17, 2008 7.380 7.400 7.280 7.340 25,970 -0.03(-0.41%)
Jun 16, 2008 7.300 7.390 7.260 7.370 48,542 +0.06(+0.82%)
Jun 13, 2008 7.420 7.420 7.250 7.310 43,400 +0.00(+0.00%)
Jun 12, 2008 7.330 7.460 7.250 7.310 17,950 +0.06(+0.83%)
Jun 11, 2008 7.250 7.450 7.200 7.250 58,827 -0.03(-0.41%)
Jun 10, 2008 7.350 7.410 7.210 7.280 47,851 -0.05(-0.68%)
Jun 09, 2008 6.870 8.270 6.750 7.330 92,896 +0.24(+3.39%)
Jun 06, 2008 7.300 7.400 6.950 7.090 42,952 -0.31(-4.19%)
Jun 05, 2008 6.680 7.440 6.680 7.400 65,064 +0.76(+11.45%)
Jun 04, 2008 6.230 6.700 6.230 6.640 35,288 +0.37(+5.90%)
Jun 03, 2008 6.150 6.300 6.050 6.270 59,160 +0.16(+2.62%)
Jun 02, 2008 5.960 6.150 5.920 6.110 57,423 +0.13(+2.17%)
May 30, 2008 6.190 6.200 5.960 5.980 9,523 -0.20(-3.24%)
May 29, 2008 6.010 6.250 6.010 6.180 35,740 +0.14(+2.32%)
May 28, 2008 5.950 6.050 5.920 6.040 11,200 +0.13(+2.20%)
May 27, 2008 6.100 6.200 5.820 5.910 47,947 -0.06(-1.01%)
May 26, 2008 5.800 6.070 5.640 5.970 0 +0.00(+0.00%)
May 23, 2008 5.800 6.070 5.640 5.970 36,581 +0.13(+2.23%)
May 22, 2008 5.730 5.900 5.620 5.840 18,300 +0.14(+2.46%)
May 21, 2008 5.620 5.930 5.540 5.700 24,510 +0.12(+2.15%)
May 20, 2008 5.660 5.680 5.500 5.580 28,200 -0.12(-2.11%)
May 19, 2008 5.930 5.960 5.060 5.700 61,738 +0.18(+3.26%)
May 16, 2008 6.090 6.090 5.300 5.520 57,550 -0.27(-4.66%)
May 15, 2008 6.040 6.070 5.720 5.790 20,633 -0.27(-4.46%)
May 14, 2008 6.040 6.150 5.950 6.060 20,300 +0.07(+1.17%)
May 13, 2008 6.250 6.250 5.920 5.990 41,137 +0.05(+0.84%)
May 12, 2008 5.050 5.980 5.050 5.940 50,428 +0.94(+18.80%)
May 09, 2008 4.600 5.080 4.600 5.000 21,370 +0.20(+4.17%)
May 08, 2008 4.600 5.010 4.600 4.800 36,100 -0.02(-0.41%)
May 07, 2008 5.250 5.280 4.760 4.820 73,100 -0.41(-7.84%)
May 06, 2008 5.370 5.370 5.190 5.230 33,867 -0.18(-3.33%)
May 05, 2008 5.650 5.760 5.370 5.410 30,609 -0.03(-0.55%)
May 02, 2008 5.750 5.930 5.210 5.440 34,800 -0.26(-4.56%)
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.