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 )

9.340 -0.430 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 4.970 5.000 4.750 4.750 16,300 -0.12(-2.46%)
Apr 29, 2004 5.110 5.170 4.850 4.870 15,900 -0.24(-4.70%)
Apr 28, 2004 5.350 5.350 5.000 5.110 7,600 -0.29(-5.37%)
Apr 27, 2004 5.400 5.480 5.300 5.400 10,100 -0.05(-0.92%)
Apr 26, 2004 5.590 5.730 5.450 5.450 10,400 -0.11(-1.98%)
Apr 23, 2004 5.550 5.560 5.470 5.560 4,600 +0.06(+1.09%)
Apr 22, 2004 5.510 5.540 5.450 5.500 6,800 +0.02(+0.36%)
Apr 21, 2004 5.230 5.480 5.160 5.480 9,200 +0.20(+3.79%)
Apr 20, 2004 5.260 5.510 5.260 5.280 17,600 +0.12(+2.33%)
Apr 19, 2004 5.100 5.200 5.070 5.160 7,200 -0.18(-3.37%)
Apr 16, 2004 5.200 5.350 5.200 5.340 5,400 +0.19(+3.69%)
Apr 15, 2004 5.200 5.320 5.100 5.150 6,700 -0.12(-2.28%)
Apr 14, 2004 5.250 5.290 5.200 5.270 104,300 +0.10(+1.93%)
Apr 13, 2004 5.260 5.260 5.150 5.170 11,700 -0.05(-0.96%)
Apr 12, 2004 5.040 5.280 5.040 5.220 118,600 +0.08(+1.56%)
Apr 08, 2004 5.300 5.300 5.140 5.140 65,400 -0.10(-1.91%)
Apr 07, 2004 5.260 5.300 5.100 5.240 14,700 -0.01(-0.19%)
Apr 06, 2004 5.290 5.350 5.250 5.250 18,100 -0.09(-1.69%)
Apr 05, 2004 5.400 5.400 5.150 5.340 57,600 +0.04(+0.75%)
Apr 02, 2004 5.170 5.350 5.170 5.300 64,200 +0.18(+3.52%)
Apr 01, 2004 5.060 5.200 5.060 5.120 6,400 +0.04(+0.79%)
Mar 31, 2004 5.100 5.100 5.000 5.080 15,200 +0.03(+0.59%)
Mar 30, 2004 5.020 5.100 5.000 5.050 5,000 +0.03(+0.60%)
Mar 29, 2004 5.000 5.200 4.900 5.020 11,500 +0.07(+1.41%)
Mar 26, 2004 5.000 5.100 4.900 4.950 27,200 -0.05(-1.00%)
Mar 25, 2004 5.010 5.010 4.900 5.000 19,700 -0.01(-0.20%)
Mar 24, 2004 5.000 5.090 4.950 5.010 31,700 -0.07(-1.38%)
Mar 23, 2004 4.880 5.080 4.800 5.080 19,400 +0.20(+4.10%)
Mar 22, 2004 4.820 4.980 4.750 4.880 16,600 -0.02(-0.41%)
Mar 19, 2004 4.990 5.050 4.880 4.900 10,700 +0.01(+0.20%)
Mar 18, 2004 4.900 4.910 4.800 4.890 9,900 -0.08(-1.61%)
Mar 17, 2004 4.950 5.000 4.950 4.970 6,700 +0.05(+1.02%)
Mar 16, 2004 4.850 4.950 4.700 4.920 10,300 +0.17(+3.58%)
Mar 15, 2004 5.050 5.050 4.750 4.750 16,000 -0.25(-5.00%)
Mar 12, 2004 5.100 5.160 4.480 5.000 54,400 -0.15(-2.91%)
Mar 11, 2004 5.060 5.200 5.060 5.150 11,300 +0.07(+1.38%)
Mar 10, 2004 5.200 5.200 5.060 5.080 12,700 -0.12(-2.31%)
Mar 09, 2004 5.100 5.500 5.100 5.200 13,400 +0.08(+1.56%)
Mar 08, 2004 5.200 5.280 5.120 5.120 9,700 -0.08(-1.54%)
Mar 05, 2004 5.250 5.250 5.160 5.200 8,500 -0.05(-0.95%)
Mar 04, 2004 5.200 5.250 5.170 5.250 15,000 +0.00(+0.00%)
Mar 03, 2004 5.280 5.340 5.160 5.250 8,500 +0.02(+0.38%)
Mar 02, 2004 5.400 5.400 5.220 5.230 10,600 -0.07(-1.32%)
Mar 01, 2004 5.180 5.360 5.080 5.300 22,800 +0.22(+4.33%)
Feb 27, 2004 5.130 5.130 5.060 5.080 15,600 +0.00(+0.00%)
Feb 26, 2004 5.140 5.150 5.080 5.080 15,000 -0.04(-0.78%)
Feb 25, 2004 5.100 5.150 5.080 5.120 33,400 +0.02(+0.39%)
Feb 24, 2004 5.140 5.200 5.080 5.100 11,200 -0.05(-0.97%)
Feb 23, 2004 5.150 5.270 5.150 5.150 8,700 -0.03(-0.58%)
Feb 20, 2004 5.290 5.300 5.180 5.180 18,900 -0.07(-1.33%)
Feb 19, 2004 5.300 5.340 5.250 5.250 11,300 -0.05(-0.94%)
Feb 18, 2004 5.350 5.350 5.200 5.300 10,800 -0.07(-1.30%)
Feb 17, 2004 5.200 5.370 5.200 5.370 22,000 +0.26(+5.09%)
Feb 13, 2004 5.530 5.530 5.100 5.110 21,000 -0.42(-7.59%)
Feb 12, 2004 5.650 5.700 5.510 5.530 6,500 -0.20(-3.49%)
Feb 11, 2004 5.700 5.750 5.670 5.730 9,500 -0.12(-2.05%)
Feb 10, 2004 5.900 5.900 5.840 5.850 8,600 +0.05(+0.86%)
Feb 09, 2004 5.880 5.880 5.410 5.800 14,800 -0.08(-1.36%)
Feb 06, 2004 5.900 5.940 5.830 5.880 17,000 -0.11(-1.84%)
Feb 05, 2004 6.200 6.200 5.990 5.990 38,700 -0.26(-4.16%)
Feb 04, 2004 6.600 6.600 6.200 6.250 20,600 -0.45(-6.72%)
Feb 03, 2004 6.860 6.900 6.700 6.700 17,100 -0.21(-3.04%)
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.