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, 2014 9.200 9.360 9.160 9.200 51,990 -0.13(-1.39%)
Jul 30, 2014 9.360 9.610 9.160 9.330 34,007 +0.08(+0.86%)
Jul 29, 2014 9.320 9.590 9.240 9.250 26,590 -0.08(-0.86%)
Jul 28, 2014 9.290 9.530 9.230 9.330 28,389 +0.09(+0.97%)
Jul 25, 2014 9.240 9.470 9.090 9.240 36,189 -0.15(-1.60%)
Jul 24, 2014 9.550 9.550 9.300 9.390 26,711 -0.14(-1.47%)
Jul 23, 2014 9.590 9.690 9.500 9.530 18,873 -0.07(-0.73%)
Jul 22, 2014 9.650 9.810 9.540 9.600 17,881 +0.02(+0.21%)
Jul 21, 2014 9.610 9.690 9.250 9.580 44,420 -0.15(-1.54%)
Jul 18, 2014 9.280 9.930 9.280 9.730 45,255 +0.41(+4.40%)
Jul 17, 2014 9.650 9.740 9.270 9.320 31,474 -0.44(-4.51%)
Jul 16, 2014 10.07 10.07 9.740 9.760 19,435 -0.18(-1.81%)
Jul 15, 2014 10.07 10.11 9.830 9.940 39,392 -0.17(-1.68%)
Jul 14, 2014 10.23 10.35 10.00 10.11 31,877 +0.06(+0.60%)
Jul 11, 2014 9.950 10.09 9.930 10.05 38,480 +0.04(+0.40%)
Jul 10, 2014 10.01 10.27 9.940 10.01 44,403 -0.25(-2.44%)
Jul 09, 2014 10.32 10.45 10.23 10.26 12,200 -0.04(-0.39%)
Jul 08, 2014 10.29 10.37 10.11 10.30 32,363 -0.05(-0.48%)
Jul 07, 2014 10.78 10.78 10.20 10.35 60,959 -0.51(-4.70%)
Jul 03, 2014 10.84 10.86 10.86 10.86 19,900 +0.04(+0.37%)
Jul 02, 2014 10.43 10.90 10.43 10.82 27,694 +0.33(+3.15%)
Jul 01, 2014 10.10 10.50 10.10 10.49 71,471 +0.41(+4.07%)
Jun 30, 2014 10.31 10.35 10.04 10.08 30,397 -0.29(-2.80%)
Jun 27, 2014 10.34 10.55 10.34 10.37 169,838 -0.11(-1.05%)
Jun 26, 2014 10.60 10.65 10.45 10.48 38,073 -0.15(-1.41%)
Jun 25, 2014 10.40 10.65 10.38 10.63 34,534 +0.10(+0.95%)
Jun 24, 2014 10.62 10.92 10.49 10.53 43,869 -0.14(-1.31%)
Jun 23, 2014 10.60 10.74 10.51 10.67 34,466 +0.05(+0.47%)
Jun 20, 2014 10.60 10.65 10.53 10.62 84,133 +0.08(+0.76%)
Jun 19, 2014 10.91 10.91 10.49 10.54 34,010 -0.30(-2.77%)
Jun 18, 2014 10.42 10.85 10.26 10.84 36,416 +0.48(+4.63%)
Jun 17, 2014 10.40 10.49 10.28 10.36 51,166 -0.07(-0.67%)
Jun 16, 2014 9.950 10.48 9.950 10.43 28,167 +0.49(+4.93%)
Jun 13, 2014 10.02 10.07 9.820 9.940 40,327 -0.02(-0.20%)
Jun 12, 2014 10.07 10.10 9.870 9.960 39,350 -0.17(-1.68%)
Jun 11, 2014 10.30 10.37 10.01 10.13 33,388 -0.26(-2.50%)
Jun 10, 2014 10.28 10.45 10.17 10.39 20,142 +0.38(+3.80%)
Jun 06, 2014 9.990 10.00 9.840 10.01 53,935 +0.15(+1.52%)
Jun 05, 2014 9.560 9.890 9.550 9.860 70,096 +0.29(+3.03%)
Jun 04, 2014 9.620 9.660 9.500 9.570 39,359 -0.13(-1.34%)
Jun 03, 2014 9.600 9.910 9.600 9.700 53,722 +0.04(+0.41%)
Jun 02, 2014 9.790 9.930 9.600 9.660 46,009 -0.14(-1.43%)
May 30, 2014 9.900 10.07 9.600 9.800 60,554 -0.05(-0.51%)
May 29, 2014 9.900 9.930 9.730 9.850 64,601 +0.02(+0.20%)
May 28, 2014 10.02 10.08 9.750 9.830 102,805 -0.24(-2.38%)
May 27, 2014 10.24 10.53 9.960 10.07 67,765 -0.06(-0.59%)
May 23, 2014 9.980 10.13 10.13 10.13 49,100 +0.23(+2.32%)
May 22, 2014 9.850 9.990 9.840 9.900 13,428 +0.03(+0.30%)
May 21, 2014 9.910 9.980 9.750 9.870 91,988 +0.03(+0.30%)
May 20, 2014 10.04 10.04 9.630 9.840 92,596 -0.26(-2.57%)
May 19, 2014 9.980 10.15 9.980 10.10 24,397 +0.04(+0.40%)
May 16, 2014 9.930 10.06 9.900 10.06 52,579 +0.09(+0.90%)
May 15, 2014 9.900 10.04 9.750 9.970 73,739 -0.03(-0.30%)
May 14, 2014 10.11 10.18 9.930 10.00 58,749 -0.17(-1.67%)
May 13, 2014 10.24 10.26 9.940 10.17 35,935 -0.12(-1.17%)
May 12, 2014 10.11 10.40 10.02 10.29 47,890 +0.24(+2.39%)
May 09, 2014 9.700 10.08 9.680 10.05 26,024 +0.25(+2.55%)
May 08, 2014 9.910 10.08 9.740 9.800 53,860 -0.08(-0.81%)
May 07, 2014 9.830 9.950 9.560 9.880 104,192 +0.01(+0.10%)
May 06, 2014 10.35 10.38 9.810 9.870 101,381 -0.57(-5.46%)
May 05, 2014 11.00 11.00 10.00 10.44 99,206 -0.74(-6.62%)
May 02, 2014 11.42 11.48 11.18 11.18 61,456 -0.19(-1.67%)
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.