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, 2009 4.850 4.960 4.810 4.850 65,626 -0.04(-0.82%)
Jul 30, 2009 4.900 4.960 4.810 4.890 60,455 +0.08(+1.66%)
Jul 29, 2009 4.870 4.870 4.750 4.810 33,297 -0.12(-2.43%)
Jul 28, 2009 4.870 4.950 4.800 4.930 58,323 +0.03(+0.61%)
Jul 27, 2009 4.750 4.910 4.700 4.900 114,594 +0.16(+3.38%)
Jul 24, 2009 4.720 4.750 4.580 4.740 341 -0.04(-0.84%)
Jul 23, 2009 4.600 4.860 4.560 4.780 56,869 +0.16(+3.46%)
Jul 22, 2009 4.500 4.660 4.500 4.620 138,914 +0.08(+1.76%)
Jul 21, 2009 4.600 4.600 4.390 4.540 54,331 +0.06(+1.34%)
Jul 20, 2009 4.550 4.590 4.380 4.480 54,113 -0.03(-0.67%)
Jul 17, 2009 4.590 4.620 4.500 4.510 31,361 -0.10(-2.17%)
Jul 16, 2009 4.580 4.660 4.440 4.610 39,063 -0.01(-0.22%)
Jul 15, 2009 4.510 4.640 4.470 4.620 71,536 +0.16(+3.59%)
Jul 14, 2009 4.560 4.580 4.380 4.460 32,804 -0.11(-2.41%)
Jul 13, 2009 4.410 4.580 4.400 4.570 40,733 +0.04(+0.88%)
Jul 10, 2009 4.560 4.560 4.360 4.530 78,543 -0.09(-1.95%)
Jul 09, 2009 4.520 4.620 4.390 4.620 102,381 +0.11(+2.44%)
Jul 08, 2009 4.630 4.690 4.410 4.510 43,806 -0.10(-2.17%)
Jul 07, 2009 4.540 5.020 4.540 4.610 149,896 +0.08(+1.77%)
Jul 06, 2009 4.520 4.580 4.300 4.530 68,586 +0.00(+0.00%)
Jul 02, 2009 4.770 4.890 4.530 4.530 89,558 -0.32(-6.60%)
Jul 01, 2009 4.870 5.160 4.790 4.850 155,505 +0.05(+1.04%)
Jun 30, 2009 4.600 4.980 4.600 4.800 90,723 +0.22(+4.80%)
Jun 29, 2009 4.440 4.770 4.330 4.580 66,205 +0.06(+1.33%)
Jun 26, 2009 4.710 4.760 4.390 4.520 652,597 -0.23(-4.84%)
Jun 25, 2009 4.690 4.750 4.670 4.750 60,717 -0.11(-2.26%)
Jun 24, 2009 5.000 5.080 4.810 4.860 55,620 -0.11(-2.21%)
Jun 23, 2009 4.940 5.000 4.810 4.970 85,634 +0.14(+2.90%)
Jun 22, 2009 4.890 5.010 4.780 4.830 86,205 -0.10(-2.03%)
Jun 19, 2009 5.020 5.060 4.760 4.930 150,088 +0.00(+0.00%)
Jun 18, 2009 5.010 5.010 4.700 4.930 129,003 -0.07(-1.40%)
Jun 17, 2009 4.530 5.070 4.360 5.000 76,228 +0.47(+10.38%)
Jun 16, 2009 4.760 4.760 4.490 4.530 49,995 -0.12(-2.58%)
Jun 15, 2009 5.050 5.100 4.340 4.650 121,044 -0.53(-10.23%)
Jun 12, 2009 5.080 5.200 4.830 5.180 49,738 +0.04(+0.78%)
Jun 11, 2009 4.850 5.240 4.850 5.140 99,098 +0.33(+6.86%)
Jun 10, 2009 5.110 5.110 4.450 4.810 146,675 -0.25(-4.94%)
Jun 09, 2009 5.050 5.110 4.900 5.060 72,128 +0.00(+0.00%)
Jun 08, 2009 5.000 5.090 4.840 5.060 123,382 +0.01(+0.20%)
Jun 05, 2009 5.080 5.150 4.970 5.050 57,272 -0.03(-0.59%)
Jun 04, 2009 4.620 5.080 4.410 5.080 158,975 +0.51(+11.16%)
Jun 03, 2009 4.900 4.900 4.470 4.570 125,456 -0.18(-3.79%)
Jun 02, 2009 4.720 4.900 4.560 4.750 156,149 +0.03(+0.64%)
Jun 01, 2009 4.700 5.440 4.580 4.720 259,285 +0.26(+5.83%)
May 29, 2009 4.110 4.470 4.110 4.460 195,746 +0.38(+9.31%)
May 28, 2009 4.260 4.530 3.950 4.080 348,714 -0.12(-2.86%)
May 27, 2009 4.210 4.340 4.070 4.200 195,707 -0.14(-3.23%)
May 26, 2009 4.530 4.700 4.290 4.340 234,789 -0.23(-5.03%)
May 22, 2009 4.850 4.920 4.550 4.570 162,111 -0.27(-5.58%)
May 21, 2009 5.040 5.190 4.680 4.840 156,690 -0.32(-6.20%)
May 20, 2009 4.800 5.450 4.700 5.160 179,228 +0.70(+15.70%)
May 19, 2009 4.540 4.650 4.380 4.460 76,882 -0.08(-1.76%)
May 18, 2009 4.290 4.600 4.180 4.540 88,816 +0.33(+7.84%)
May 15, 2009 4.460 4.500 4.200 4.210 87,586 -0.25(-5.61%)
May 14, 2009 4.370 4.600 4.370 4.460 67,813 +0.13(+3.00%)
May 13, 2009 4.520 4.630 4.330 4.330 95,667 -0.27(-5.87%)
May 12, 2009 5.190 5.190 4.540 4.600 109,716 -0.07(-1.50%)
May 11, 2009 5.110 5.140 4.650 4.670 91,147 -0.57(-10.88%)
May 08, 2009 4.810 5.240 4.730 5.240 66,117 +0.54(+11.49%)
May 07, 2009 5.490 5.490 4.690 4.700 86,854 -0.68(-12.64%)
May 06, 2009 5.230 5.500 5.060 5.380 95,276 +0.31(+6.11%)
May 05, 2009 5.620 5.710 5.040 5.070 98,223 -0.61(-10.74%)
May 04, 2009 5.610 5.680 5.580 5.680 74,194 +0.01(+0.18%)
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.