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 (%)
Aug 30, 2013 7.980 8.030 7.530 7.580 35,333 -0.43(-5.37%)
Aug 29, 2013 7.810 8.020 7.790 8.010 15,304 +0.17(+2.17%)
Aug 28, 2013 7.640 7.920 7.640 7.840 26,934 +0.17(+2.22%)
Aug 27, 2013 7.940 7.940 7.650 7.670 48,428 -0.46(-5.66%)
Aug 26, 2013 7.960 8.220 7.920 8.130 47,331 +0.21(+2.65%)
Aug 23, 2013 7.960 8.050 7.880 7.920 51,622 -0.03(-0.38%)
Aug 22, 2013 7.840 8.000 7.830 7.950 29,749 +0.17(+2.19%)
Aug 21, 2013 7.480 7.889 7.480 7.780 41,334 +0.23(+3.05%)
Aug 20, 2013 7.330 7.570 7.330 7.550 21,344 +0.21(+2.86%)
Aug 19, 2013 7.370 7.450 7.274 7.340 24,172 -0.07(-0.94%)
Aug 16, 2013 7.300 7.550 7.140 7.410 41,471 +0.05(+0.68%)
Aug 15, 2013 7.400 7.634 7.330 7.360 42,636 -0.12(-1.60%)
Aug 14, 2013 7.450 7.510 7.420 7.480 25,239 +0.06(+0.81%)
Aug 13, 2013 7.490 7.490 7.390 7.420 8,628 -0.17(-2.24%)
Aug 12, 2013 7.410 7.610 7.400 7.590 15,770 +0.09(+1.20%)
Aug 09, 2013 7.540 7.690 7.500 7.500 10,804 -0.10(-1.32%)
Aug 08, 2013 7.790 7.850 7.500 7.600 44,891 -0.10(-1.30%)
Aug 07, 2013 7.770 7.890 7.630 7.700 16,542 -0.12(-1.53%)
Aug 06, 2013 7.890 7.890 7.691 7.820 28,947 +0.05(+0.64%)
Aug 05, 2013 7.720 7.862 7.640 7.770 39,206 +0.09(+1.17%)
Aug 02, 2013 7.520 7.680 7.400 7.680 39,229 +0.08(+1.05%)
Aug 01, 2013 7.900 7.900 7.500 7.600 53,911 -0.26(-3.31%)
Jul 31, 2013 7.850 7.900 7.780 7.860 84,559 +0.03(+0.38%)
Jul 30, 2013 7.930 8.000 7.774 7.830 39,164 -0.07(-0.89%)
Jul 29, 2013 7.830 8.000 7.720 7.900 85,169 +0.07(+0.89%)
Jul 26, 2013 7.680 7.980 7.680 7.830 34,064 -0.09(-1.14%)
Jul 25, 2013 7.720 7.980 7.720 7.920 76,391 +0.21(+2.72%)
Jul 24, 2013 7.670 7.779 7.530 7.710 60,174 +0.12(+1.58%)
Jul 23, 2013 7.430 7.689 7.424 7.590 65,692 +0.22(+2.99%)
Jul 22, 2013 7.160 7.420 7.030 7.370 131,351 +0.22(+3.08%)
Jul 19, 2013 7.030 7.200 6.960 7.150 56,719 +0.12(+1.71%)
Jul 18, 2013 6.860 7.080 6.860 7.030 39,059 +0.18(+2.63%)
Jul 17, 2013 6.860 6.970 6.680 6.850 28,956 +0.02(+0.29%)
Jul 16, 2013 6.570 6.920 6.570 6.830 61,014 +0.02(+0.29%)
Jul 15, 2013 5.920 6.970 5.920 6.810 53,373 +0.92(+15.62%)
Jul 12, 2013 5.880 5.965 5.765 5.890 73,409 -0.01(-0.17%)
Jul 11, 2013 5.830 5.960 5.735 5.900 212,616 +0.19(+3.33%)
Jul 10, 2013 5.770 5.810 5.700 5.710 85,502 -0.04(-0.70%)
Jul 09, 2013 5.770 5.790 5.720 5.750 118,942 +0.01(+0.17%)
Jul 08, 2013 5.910 5.966 5.740 5.740 76,447 -0.12(-2.05%)
Jul 05, 2013 5.980 5.980 5.750 5.860 91,199 +0.09(+1.56%)
Jul 03, 2013 5.710 5.810 5.700 5.770 13,814 +0.03(+0.52%)
Jul 02, 2013 5.800 5.810 5.685 5.740 85,173 -0.04(-0.69%)
Jul 01, 2013 5.730 5.840 5.730 5.780 133,447 +0.16(+2.85%)
Jun 28, 2013 5.880 5.880 5.620 5.620 379,054 -0.26(-4.42%)
Jun 27, 2013 5.790 6.080 5.790 5.880 97,385 +0.20(+3.52%)
Jun 26, 2013 5.850 5.860 5.660 5.680 39,845 -0.09(-1.56%)
Jun 25, 2013 5.720 5.880 5.630 5.770 88,355 +0.10(+1.76%)
Jun 24, 2013 5.900 5.900 5.670 5.670 145,403 -0.33(-5.50%)
Jun 21, 2013 6.100 6.200 5.910 6.000 198,305 -0.33(-5.21%)
Jun 20, 2013 6.310 6.480 6.250 6.330 34,582 -0.12(-1.86%)
Jun 19, 2013 6.560 6.620 6.450 6.450 19,371 -0.18(-2.71%)
Jun 18, 2013 6.510 6.690 6.490 6.630 46,340 +0.06(+0.91%)
Jun 17, 2013 6.680 6.680 6.440 6.570 25,511 +0.00(+0.00%)
Jun 14, 2013 6.710 6.710 6.510 6.570 55,126 -0.14(-2.09%)
Jun 13, 2013 6.400 6.750 6.360 6.710 57,237 +0.27(+4.19%)
Jun 12, 2013 6.460 6.540 6.360 6.440 104,898 -0.03(-0.46%)
Jun 11, 2013 6.550 6.650 6.450 6.470 45,521 -0.18(-2.71%)
Jun 10, 2013 6.630 6.724 6.610 6.650 130,659 +0.00(+0.00%)
Jun 07, 2013 6.770 6.780 6.590 6.650 45,022 -0.06(-0.89%)
Jun 06, 2013 6.650 6.782 6.560 6.710 50,446 +0.06(+0.90%)
Jun 05, 2013 6.690 6.750 6.640 6.650 53,190 -0.07(-1.04%)
Jun 04, 2013 6.950 7.035 6.690 6.720 45,647 -0.25(-3.59%)
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.