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 (%)
Sep 30, 2010 2.460 2.530 2.430 2.430 790 -0.01(-0.41%)
Sep 29, 2010 2.470 2.470 2.400 2.440 100 -0.04(-1.61%)
Sep 28, 2010 2.480 2.560 2.430 2.480 5,305 +0.03(+1.22%)
Sep 27, 2010 2.510 2.510 2.450 2.450 11,563 -0.05(-2.00%)
Sep 24, 2010 2.410 2.530 2.370 2.500 55,581 +0.13(+5.49%)
Sep 23, 2010 2.420 2.480 2.350 2.370 922 -0.06(-2.47%)
Sep 22, 2010 2.550 2.570 2.430 2.430 56,519 -0.14(-5.45%)
Sep 21, 2010 2.690 2.690 2.540 2.570 45,113 -0.13(-4.81%)
Sep 20, 2010 2.710 2.760 2.670 2.700 51,468 -0.01(-0.37%)
Sep 17, 2010 2.710 2.850 2.700 2.710 76,432 -0.26(-8.75%)
Sep 15, 2010 2.940 3.045 2.940 2.970 44,580 +0.01(+0.34%)
Sep 14, 2010 3.080 3.100 2.940 2.960 311 -0.13(-4.21%)
Sep 13, 2010 2.990 3.090 2.940 3.090 36,289 +0.13(+4.39%)
Sep 10, 2010 3.050 3.120 2.940 2.960 52,336 -0.09(-2.95%)
Sep 09, 2010 3.040 3.100 2.990 3.050 14,421 +0.06(+2.01%)
Sep 08, 2010 2.970 2.990 2.950 2.990 9,200 +0.04(+1.36%)
Sep 07, 2010 2.990 2.990 2.910 2.950 752 -0.05(-1.67%)
Sep 03, 2010 2.930 3.000 2.860 3.000 39,254 +0.08(+2.74%)
Sep 02, 2010 2.770 2.920 2.770 2.920 374 +0.07(+2.46%)
Sep 01, 2010 2.710 2.880 2.710 2.850 44,714 +0.18(+6.74%)
Aug 31, 2010 2.730 2.820 2.650 2.670 27,946 -0.04(-1.48%)
Aug 30, 2010 2.790 2.810 2.710 2.710 29,319 -0.10(-3.56%)
Aug 27, 2010 2.810 2.820 2.670 2.810 31,368 +0.10(+3.69%)
Aug 26, 2010 2.760 2.780 2.680 2.710 362 -0.05(-1.81%)
Aug 25, 2010 2.660 2.790 2.656 2.760 667 +0.08(+2.99%)
Aug 24, 2010 2.500 2.810 2.500 2.680 2,438 +0.16(+6.35%)
Aug 23, 2010 2.620 2.689 2.510 2.520 36,195 -0.10(-3.82%)
Aug 20, 2010 2.670 2.720 2.600 2.620 73,543 -0.06(-2.24%)
Aug 19, 2010 2.790 2.860 2.680 2.680 1,821 -0.13(-4.63%)
Aug 18, 2010 2.810 2.870 2.790 2.810 8,083 -0.01(-0.35%)
Aug 17, 2010 2.870 2.930 2.780 2.820 1,367 -0.04(-1.40%)
Aug 16, 2010 2.900 2.920 2.790 2.860 35,292 -0.04(-1.38%)
Aug 13, 2010 2.900 3.010 2.880 2.900 41,173 -0.04(-1.36%)
Aug 12, 2010 2.950 2.990 2.930 2.940 43,800 -0.06(-2.00%)
Aug 11, 2010 3.200 3.200 2.990 3.000 50,099 -0.25(-7.69%)
Aug 10, 2010 3.290 3.550 3.200 3.250 104 -0.07(-2.11%)
Aug 09, 2010 3.110 3.340 3.070 3.320 16,440 +0.24(+7.79%)
Aug 06, 2010 3.080 3.160 3.030 3.080 8,898 -0.06(-1.91%)
Aug 05, 2010 3.180 3.230 3.130 3.140 18,794 -0.07(-2.18%)
Aug 04, 2010 3.290 3.310 3.160 3.210 35,602 -0.07(-2.13%)
Aug 03, 2010 3.330 3.410 3.220 3.280 46,598 -0.07(-2.09%)
Aug 02, 2010 3.460 3.460 3.330 3.350 29,186 -0.06(-1.76%)
Jul 30, 2010 3.410 3.470 3.360 3.410 53,107 +0.02(+0.59%)
Jul 29, 2010 3.190 3.560 3.140 3.390 208 +0.21(+6.60%)
Jul 28, 2010 3.180 3.300 3.160 3.180 846 -0.05(-1.55%)
Jul 27, 2010 3.300 3.480 3.220 3.230 135 -0.07(-2.12%)
Jul 26, 2010 3.190 3.300 3.190 3.300 52,447 +0.13(+4.10%)
Jul 23, 2010 2.990 3.190 2.990 3.170 43,266 +0.16(+5.32%)
Jul 22, 2010 3.010 3.060 2.930 3.010 2,040 +0.08(+2.73%)
Jul 21, 2010 2.970 3.090 2.900 2.930 33,321 -0.03(-1.01%)
Jul 20, 2010 2.940 3.010 2.910 2.960 4,313 -0.02(-0.67%)
Jul 19, 2010 2.950 3.050 2.950 2.980 33,656 +0.06(+2.05%)
Jul 16, 2010 2.920 3.080 2.910 2.920 72,874 -0.16(-5.19%)
Jul 15, 2010 3.120 3.160 3.050 3.080 40,136 -0.03(-0.96%)
Jul 14, 2010 3.160 3.210 3.030 3.110 2,267 -0.07(-2.20%)
Jul 13, 2010 3.180 3.300 3.010 3.180 2,364 +0.20(+6.71%)
Jul 12, 2010 3.260 3.260 2.980 2.980 67,604 -0.30(-9.15%)
Jul 09, 2010 3.280 3.300 3.010 3.280 179,400 +0.19(+6.15%)
Jul 08, 2010 3.090 3.300 3.020 3.090 628 -0.13(-4.04%)
Jul 07, 2010 3.110 3.270 3.110 3.220 50,642 +0.13(+4.21%)
Jul 06, 2010 3.310 3.460 3.090 3.090 591 -0.20(-6.08%)
Jul 02, 2010 3.290 3.360 3.240 3.290 15,162 +0.01(+0.30%)
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.