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, 2013 7.830 7.830 7.550 7.590 44,566 -0.05(-0.65%)
Apr 29, 2013 7.340 7.760 7.190 7.640 32,733 +0.33(+4.51%)
Apr 26, 2013 7.440 7.450 7.240 7.310 29,190 -0.14(-1.88%)
Apr 25, 2013 7.710 7.710 7.410 7.450 26,908 -0.21(-2.74%)
Apr 24, 2013 7.300 7.710 7.300 7.660 28,158 +0.37(+5.08%)
Apr 23, 2013 7.180 7.350 7.140 7.290 30,021 +0.18(+2.53%)
Apr 22, 2013 7.270 7.270 6.870 7.110 112,033 -0.16(-2.20%)
Apr 19, 2013 7.080 7.300 7.071 7.270 32,800 +0.19(+2.68%)
Apr 18, 2013 7.040 7.220 6.980 7.080 53,742 +0.07(+1.00%)
Apr 17, 2013 7.220 7.250 7.000 7.010 48,489 -0.26(-3.58%)
Apr 16, 2013 7.180 7.452 7.180 7.270 39,414 +0.16(+2.25%)
Apr 15, 2013 7.640 7.640 7.110 7.110 64,781 -0.61(-7.90%)
Apr 12, 2013 7.630 7.760 7.500 7.720 56,234 +0.07(+0.92%)
Apr 11, 2013 7.500 7.670 7.360 7.650 23,585 +0.15(+2.00%)
Apr 10, 2013 7.560 7.590 7.420 7.500 87,840 -0.06(-0.79%)
Apr 09, 2013 7.830 7.880 7.540 7.560 41,186 -0.23(-2.95%)
Apr 08, 2013 7.900 8.219 7.590 7.790 39,004 -0.23(-2.87%)
Apr 05, 2013 7.850 8.050 7.850 8.020 63,513 +0.09(+1.13%)
Apr 04, 2013 7.860 8.000 7.760 7.930 33,408 +0.16(+2.06%)
Apr 03, 2013 7.790 7.870 7.750 7.770 61,604 +0.02(+0.26%)
Apr 02, 2013 7.600 7.880 7.480 7.750 78,680 +0.23(+3.06%)
Apr 01, 2013 7.550 7.770 7.350 7.520 61,705 -0.07(-0.92%)
Mar 28, 2013 7.450 7.620 7.350 7.590 78,321 +0.18(+2.43%)
Mar 27, 2013 7.270 7.450 7.190 7.410 36,569 +0.05(+0.68%)
Mar 26, 2013 7.220 7.369 7.220 7.360 43,115 +0.14(+1.94%)
Mar 25, 2013 7.400 7.420 7.110 7.220 68,352 -0.24(-3.22%)
Mar 22, 2013 7.510 7.520 7.400 7.460 38,488 +0.01(+0.13%)
Mar 21, 2013 7.590 7.660 7.400 7.450 20,279 -0.18(-2.36%)
Mar 20, 2013 7.340 7.655 7.340 7.630 36,895 +0.32(+4.38%)
Mar 19, 2013 7.470 7.470 7.300 7.310 39,099 -0.16(-2.14%)
Mar 18, 2013 7.310 7.510 7.017 7.470 70,326 +0.15(+2.05%)
Mar 15, 2013 8.030 8.030 7.280 7.320 141,942 -0.69(-8.61%)
Mar 14, 2013 8.010 8.010 7.882 8.010 25,826 +0.03(+0.38%)
Mar 13, 2013 8.190 8.190 7.930 7.980 28,199 -0.21(-2.56%)
Mar 12, 2013 8.000 8.200 7.920 8.190 30,906 +0.13(+1.61%)
Mar 11, 2013 8.290 8.290 8.040 8.060 47,995 -0.23(-2.77%)
Mar 08, 2013 8.330 8.340 8.220 8.290 48,322 +0.06(+0.73%)
Mar 07, 2013 8.210 8.330 8.120 8.230 29,422 +0.00(+0.00%)
Mar 06, 2013 8.210 8.280 7.950 8.230 33,954 +0.09(+1.11%)
Mar 05, 2013 8.210 8.290 8.000 8.140 54,757 -0.02(-0.25%)
Mar 04, 2013 8.110 8.170 8.050 8.160 40,490 +0.05(+0.62%)
Mar 01, 2013 8.190 8.480 8.070 8.110 57,278 -0.15(-1.82%)
Feb 28, 2013 8.300 8.430 8.260 8.260 32,672 -0.07(-0.84%)
Feb 27, 2013 8.220 8.390 8.190 8.330 48,066 +0.13(+1.59%)
Feb 26, 2013 8.010 8.250 8.010 8.200 40,639 +0.20(+2.50%)
Feb 25, 2013 8.430 8.580 8.000 8.000 83,508 -0.35(-4.19%)
Feb 22, 2013 8.440 8.600 8.170 8.350 64,478 +0.06(+0.72%)
Feb 21, 2013 8.000 8.430 8.000 8.290 63,521 +0.29(+3.62%)
Feb 20, 2013 8.270 8.469 8.000 8.000 113,641 -0.26(-3.15%)
Feb 19, 2013 7.690 8.500 7.650 8.260 190,802 +0.76(+10.13%)
Feb 15, 2013 7.650 7.650 7.350 7.500 115,646 +0.23(+3.16%)
Feb 14, 2013 7.310 7.609 7.250 7.270 54,790 -0.04(-0.55%)
Feb 13, 2013 7.340 7.620 7.240 7.310 57,967 +0.15(+2.09%)
Feb 12, 2013 7.250 7.300 7.140 7.160 24,653 -0.01(-0.14%)
Feb 11, 2013 7.150 7.280 7.070 7.170 26,703 +0.00(+0.00%)
Feb 08, 2013 7.130 7.220 7.050 7.170 13,082 +0.08(+1.13%)
Feb 07, 2013 7.320 7.320 7.080 7.090 16,454 -0.22(-3.01%)
Feb 06, 2013 7.400 7.400 7.270 7.310 17,636 -0.16(-2.14%)
Feb 04, 2013 7.640 7.910 7.460 7.470 41,737 -0.13(-1.71%)
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.