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 (%)
May 31, 2006 5.950 6.100 5.910 6.090 51,600 +0.09(+1.50%)
May 30, 2006 5.970 6.100 5.840 6.000 55,500 +0.01(+0.17%)
May 26, 2006 6.080 6.090 5.440 5.990 34,200 -0.03(-0.50%)
May 25, 2006 5.980 6.030 5.950 6.020 37,200 +0.11(+1.86%)
May 24, 2006 5.730 6.000 5.700 5.910 53,500 +0.09(+1.55%)
May 23, 2006 5.870 5.990 5.810 5.820 29,300 -0.15(-2.51%)
May 22, 2006 5.940 6.000 5.860 5.970 36,500 -0.02(-0.33%)
May 19, 2006 5.940 6.000 5.860 5.990 28,700 +0.00(+0.00%)
May 18, 2006 6.000 6.050 5.900 5.990 85,200 -0.02(-0.33%)
May 17, 2006 5.990 6.040 5.980 6.010 35,700 +0.02(+0.33%)
May 16, 2006 6.080 6.080 5.990 5.990 13,700 -0.04(-0.66%)
May 15, 2006 5.990 6.080 5.950 6.030 34,500 +0.09(+1.52%)
May 12, 2006 5.800 6.050 5.800 5.940 74,400 -0.05(-0.83%)
May 11, 2006 5.990 6.050 5.970 5.990 59,400 -0.02(-0.33%)
May 10, 2006 5.970 6.090 5.850 6.010 34,600 +0.04(+0.67%)
May 09, 2006 6.000 6.090 5.900 5.970 30,100 -0.06(-1.00%)
May 08, 2006 5.950 6.080 5.800 6.030 34,300 +0.03(+0.50%)
May 05, 2006 6.080 6.090 5.950 6.000 35,200 -0.06(-0.99%)
May 04, 2006 5.990 6.080 5.920 6.060 16,700 +0.03(+0.50%)
May 03, 2006 5.940 6.080 5.840 6.030 275,000 +0.04(+0.67%)
May 02, 2006 5.990 6.080 5.900 5.990 32,000 -0.02(-0.33%)
May 01, 2006 6.070 6.080 5.880 6.010 51,100 -0.03(-0.50%)
Apr 28, 2006 6.040 6.040 6.040 6.040 0 +0.06(+1.00%)
Apr 27, 2006 5.900 6.030 5.800 5.980 45,500 +0.03(+0.50%)
Apr 26, 2006 6.040 6.120 5.830 5.950 35,600 -0.19(-3.09%)
Apr 25, 2006 6.000 6.200 5.730 6.140 55,700 +0.09(+1.49%)
Apr 24, 2006 6.230 6.230 6.000 6.050 45,600 -0.19(-3.04%)
Apr 21, 2006 6.500 6.500 5.970 6.240 72,200 +0.10(+1.63%)
Apr 20, 2006 6.140 6.180 5.960 6.140 55,700 -0.10(-1.60%)
Apr 19, 2006 5.900 6.250 5.900 6.240 28,400 +0.25(+4.17%)
Apr 18, 2006 5.450 6.000 5.450 5.990 34,400 +0.36(+6.39%)
Apr 17, 2006 5.500 5.650 5.500 5.630 31,500 +0.03(+0.54%)
Apr 13, 2006 5.400 5.680 5.420 5.600 68,000 +0.20(+3.70%)
Apr 12, 2006 5.430 5.500 5.240 5.400 21,000 +0.01(+0.19%)
Apr 11, 2006 5.510 5.690 5.390 5.390 35,300 -0.22(-3.92%)
Apr 10, 2006 5.600 5.810 5.500 5.610 30,600 -0.03(-0.53%)
Apr 07, 2006 5.910 5.990 5.600 5.640 36,400 -0.17(-2.93%)
Apr 06, 2006 5.930 5.950 5.720 5.810 12,000 -0.12(-2.02%)
Apr 05, 2006 5.760 6.050 5.690 5.930 18,100 +0.07(+1.19%)
Apr 04, 2006 5.900 5.960 5.830 5.860 14,700 +0.02(+0.34%)
Apr 03, 2006 5.850 6.070 5.820 5.840 41,800 -0.16(-2.67%)
Mar 31, 2006 5.980 6.090 5.850 6.000 29,100 +0.06(+1.01%)
Mar 30, 2006 6.000 6.000 5.900 5.940 28,500 -0.07(-1.16%)
Mar 29, 2006 5.730 6.130 5.700 6.010 33,800 +0.36(+6.37%)
Mar 28, 2006 5.700 5.760 5.590 5.650 22,900 -0.11(-1.91%)
Mar 27, 2006 5.900 5.900 5.740 5.760 6,800 -0.14(-2.37%)
Mar 24, 2006 5.770 5.920 5.670 5.900 13,400 +0.38(+6.88%)
Mar 21, 2006 5.630 5.740 5.500 5.520 48,400 -0.19(-3.33%)
Mar 20, 2006 5.850 5.850 5.620 5.710 19,000 -0.06(-1.04%)
Mar 17, 2006 5.890 5.990 5.750 5.770 154,300 -0.02(-0.35%)
Mar 16, 2006 5.940 5.980 5.780 5.790 11,600 -0.05(-0.86%)
Mar 15, 2006 5.980 5.980 5.750 5.840 14,200 -0.07(-1.18%)
Mar 14, 2006 5.810 5.960 5.740 5.910 7,000 +0.00(+0.00%)
Mar 13, 2006 5.890 6.120 5.800 5.910 11,700 +0.09(+1.55%)
Mar 10, 2006 5.500 5.890 5.450 5.820 15,700 +0.32(+5.82%)
Mar 09, 2006 5.600 5.720 5.500 5.500 20,700 -0.14(-2.48%)
Mar 08, 2006 5.620 5.800 5.600 5.640 10,800 -0.03(-0.53%)
Mar 07, 2006 5.750 5.820 5.600 5.670 26,200 -0.13(-2.24%)
Mar 06, 2006 5.900 6.000 5.760 5.800 22,600 -0.14(-2.36%)
Mar 03, 2006 5.900 6.240 5.900 5.940 29,400 -0.06(-1.00%)
Mar 02, 2006 6.010 6.100 5.900 6.000 25,400 -0.11(-1.80%)
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.