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 (%)
Feb 28, 2018 9.370 9.370 8.960 8.970 17,705 -0.35(-3.76%)
Feb 27, 2018 9.560 9.670 9.260 9.320 15,836 -0.28(-2.92%)
Feb 26, 2018 9.520 9.640 9.280 9.600 10,465 +0.06(+0.63%)
Feb 23, 2018 9.600 9.910 9.319 9.540 11,704 -0.08(-0.83%)
Feb 22, 2018 9.890 9.950 9.600 9.620 12,128 -0.28(-2.83%)
Feb 21, 2018 9.720 10.06 9.720 9.900 26,700 +0.21(+2.17%)
Feb 20, 2018 9.920 10.05 9.680 9.690 21,168 -0.31(-3.10%)
Feb 16, 2018 10.00 10.00 10.00 0 +0.36(+3.73%)
Feb 15, 2018 9.620 9.710 9.420 9.640 23,800 +0.12(+1.26%)
Feb 14, 2018 9.370 9.650 9.340 9.520 20,975 +0.08(+0.85%)
Feb 13, 2018 9.530 9.440 38,411 +0.19(+2.05%)
Feb 12, 2018 8.920 9.320 8.760 9.250 31,622 +0.28(+3.12%)
Feb 09, 2018 8.990 9.156 8.790 8.970 56,497 +0.02(+0.22%)
Feb 08, 2018 9.230 9.230 8.950 8.950 46,458 -0.36(-3.87%)
Feb 07, 2018 9.060 9.370 8.950 9.310 24,344 +0.29(+3.22%)
Feb 06, 2018 9.030 9.540 8.940 9.020 56,755 -0.35(-3.74%)
Feb 05, 2018 9.350 9.538 9.300 9.370 25,816 -0.06(-0.64%)
Feb 02, 2018 9.400 9.480 9.330 9.430 29,671 -0.05(-0.53%)
Feb 01, 2018 9.400 9.540 9.290 9.480 18,621 +0.05(+0.53%)
Jan 31, 2018 9.550 9.550 9.375 9.430 13,615 -0.07(-0.74%)
Jan 30, 2018 9.450 9.550 9.450 9.500 33,323 +0.04(+0.42%)
Jan 29, 2018 9.110 9.540 9.080 9.460 29,884 +0.35(+3.84%)
Jan 26, 2018 9.100 9.370 9.000 9.110 78,627 +0.05(+0.55%)
Jan 25, 2018 9.030 9.190 8.970 9.060 40,645 +0.08(+0.89%)
Jan 24, 2018 9.050 9.050 8.940 8.980 47,955 +0.00(+0.00%)
Jan 23, 2018 8.990 9.115 8.940 8.980 48,568 -0.01(-0.11%)
Jan 22, 2018 9.090 9.240 8.875 8.990 57,776 -0.14(-1.53%)
Jan 19, 2018 9.210 9.300 9.000 9.130 60,965 -0.13(-1.40%)
Jan 18, 2018 9.300 9.560 9.220 9.260 49,222 -0.17(-1.80%)
Jan 17, 2018 9.360 9.560 9.310 9.430 28,000 +0.09(+0.96%)
Jan 16, 2018 9.630 9.760 9.290 9.340 29,637 -0.20(-2.10%)
Jan 12, 2018 9.540 9.540 9.540 0 -0.02(-0.21%)
Jan 11, 2018 9.240 9.600 9.240 9.560 22,846 +0.32(+3.46%)
Jan 10, 2018 9.250 9.130 9.240 12,802 -0.01(-0.11%)
Jan 09, 2018 8.950 9.500 8.950 9.250 30,856 -0.17(-1.80%)
Jan 08, 2018 9.170 9.500 9.070 9.420 34,541 +0.13(+1.40%)
Jan 05, 2018 9.410 9.440 9.180 9.290 28,061 -0.06(-0.64%)
Jan 04, 2018 9.500 9.560 9.280 9.350 34,879 -0.08(-0.85%)
Jan 03, 2018 9.660 9.700 9.330 9.430 43,444 -0.20(-2.08%)
Jan 02, 2018 9.700 9.960 9.580 9.630 25,849 +0.01(+0.10%)
Dec 29, 2017 9.620 9.620 9.620 0 -0.19(-1.94%)
Dec 28, 2017 9.620 9.860 9.610 9.810 15,711 +0.18(+1.87%)
Dec 27, 2017 9.830 9.910 9.490 9.630 23,380 -0.24(-2.43%)
Dec 26, 2017 9.740 9.940 9.635 9.870 23,491 +0.12(+1.23%)
Dec 22, 2017 10.12 10.12 9.590 9.750 27,877 -0.35(-3.47%)
Dec 21, 2017 10.08 10.31 10.00 10.10 13,562 +0.07(+0.70%)
Dec 20, 2017 9.930 10.15 9.820 10.03 10,561 +0.14(+1.42%)
Dec 19, 2017 10.10 10.10 9.790 9.890 20,579 -0.13(-1.30%)
Dec 18, 2017 10.10 10.44 9.940 10.02 17,836 +0.00(+0.00%)
Dec 15, 2017 9.670 10.14 9.658 10.02 72,463 +0.36(+3.73%)
Dec 14, 2017 9.830 9.980 9.550 9.660 17,125 -0.18(-1.83%)
Dec 13, 2017 9.550 9.910 9.550 9.840 15,660 +0.30(+3.14%)
Dec 12, 2017 9.880 9.920 9.530 9.540 26,825 -0.26(-2.65%)
Dec 11, 2017 10.17 10.25 9.760 9.800 11,521 -0.37(-3.64%)
Dec 08, 2017 10.02 10.28 9.797 10.17 23,943 +0.00(+0.00%)
Dec 07, 2017 9.890 10.05 9.810 18,089 +0.00(+0.00%)
Dec 06, 2017 9.960 10.04 9.720 9.810 12,515 -0.14(-1.41%)
Dec 05, 2017 10.16 10.17 9.930 9.950 16,745 -0.22(-2.16%)
Dec 04, 2017 10.07 10.32 10.04 10.17 80,879 +0.28(+2.83%)
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.