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 )

9.580 +0.320 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2003 4.650 4.650 4.150 4.150 28,100 -0.50(-10.75%)
Mar 28, 2003 5.200 5.200 4.650 4.650 32,400 -0.60(-11.43%)
Mar 27, 2003 5.100 5.300 5.050 5.250 16,300 +0.03(+0.57%)
Mar 26, 2003 5.550 5.560 5.220 5.220 20,300 -0.28(-5.09%)
Mar 25, 2003 5.080 5.500 5.060 5.500 11,700 +0.43(+8.48%)
Mar 24, 2003 4.950 5.100 4.910 5.070 5,400 +0.07(+1.40%)
Mar 21, 2003 4.950 5.150 4.900 5.000 26,200 +0.00(+0.00%)
Mar 20, 2003 4.880 5.000 4.850 5.000 10,500 +0.02(+0.40%)
Mar 19, 2003 5.000 5.000 4.820 4.980 23,100 +0.55(+12.42%)
Mar 18, 2003 4.250 4.430 4.200 4.430 5,900 +0.08(+1.84%)
Mar 17, 2003 3.800 4.350 3.800 4.350 23,700 +0.45(+11.54%)
Mar 14, 2003 4.050 4.090 3.800 3.900 9,900 -0.10(-2.50%)
Mar 13, 2003 4.100 4.100 3.950 4.000 8,700 +0.00(+0.00%)
Mar 12, 2003 3.900 4.000 3.800 4.000 6,700 +0.00(+0.00%)
Mar 11, 2003 4.000 4.200 3.900 4.000 15,800 +0.10(+2.56%)
Mar 10, 2003 4.240 4.240 3.900 3.900 12,800 -0.24(-5.80%)
Mar 07, 2003 4.000 4.250 4.000 4.140 9,100 +0.04(+0.98%)
Mar 06, 2003 4.400 4.440 4.100 4.100 12,500 -0.20(-4.65%)
Mar 05, 2003 4.020 4.300 4.000 4.300 8,800 +0.30(+7.50%)
Mar 04, 2003 4.010 4.060 3.800 4.000 21,400 +0.00(+0.00%)
Mar 03, 2003 3.700 4.200 3.700 4.000 37,900 +0.00(+0.00%)
Feb 28, 2003 4.170 4.280 4.000 4.000 12,500 -0.27(-6.32%)
Feb 27, 2003 4.260 4.330 4.150 4.270 12,500 +0.02(+0.47%)
Feb 26, 2003 4.200 4.250 4.150 4.250 6,600 -0.05(-1.16%)
Feb 25, 2003 4.270 4.320 4.160 4.300 26,400 -0.03(-0.69%)
Feb 24, 2003 4.600 4.600 4.250 4.330 17,100 -0.02(-0.46%)
Feb 21, 2003 4.390 4.540 4.300 4.350 10,500 -0.03(-0.68%)
Feb 20, 2003 4.370 4.440 4.370 4.380 3,300 -0.09(-2.01%)
Feb 19, 2003 4.510 4.520 4.400 4.470 15,500 -0.12(-2.61%)
Feb 18, 2003 4.550 4.640 4.400 4.590 10,900 -0.06(-1.29%)
Feb 14, 2003 4.280 4.720 4.200 4.650 14,800 +0.29(+6.65%)
Feb 13, 2003 4.360 4.360 4.250 4.360 6,600 +0.01(+0.23%)
Feb 12, 2003 4.660 4.680 4.350 4.350 25,200 -0.30(-6.45%)
Feb 11, 2003 4.900 4.900 4.640 4.650 13,700 -0.30(-6.06%)
Feb 10, 2003 4.730 4.950 4.730 4.950 18,200 +0.25(+5.32%)
Feb 07, 2003 5.350 5.390 4.700 4.700 16,000 -0.45(-8.74%)
Feb 06, 2003 5.290 5.350 5.150 5.150 17,400 -0.10(-1.90%)
Feb 05, 2003 5.100 5.260 5.050 5.250 11,900 +0.23(+4.58%)
Feb 04, 2003 5.050 5.100 5.020 5.020 10,500 -0.08(-1.57%)
Feb 03, 2003 5.240 5.350 5.100 5.100 6,600 -0.04(-0.78%)
Jan 31, 2003 5.020 5.230 5.020 5.140 19,100 +0.12(+2.39%)
Jan 30, 2003 5.480 5.550 5.020 5.020 30,000 -0.38(-7.04%)
Jan 29, 2003 5.300 5.400 5.250 5.400 7,800 +0.11(+2.08%)
Jan 28, 2003 5.100 5.330 5.040 5.290 22,300 +0.24(+4.75%)
Jan 27, 2003 5.110 5.350 5.030 5.050 19,600 +0.03(+0.60%)
Jan 24, 2003 5.450 5.450 5.000 5.020 23,000 -0.48(-8.73%)
Jan 23, 2003 5.300 5.510 5.250 5.500 6,900 +0.25(+4.76%)
Jan 22, 2003 5.210 5.350 5.150 5.250 5,400 -0.10(-1.87%)
Jan 21, 2003 5.600 5.600 5.300 5.350 8,800 -0.15(-2.73%)
Jan 17, 2003 5.600 5.600 5.500 5.500 10,500 -0.16(-2.83%)
Jan 16, 2003 5.420 5.660 5.400 5.660 15,500 +0.16(+2.91%)
Jan 15, 2003 5.650 5.650 5.450 5.500 6,500 -0.25(-4.35%)
Jan 14, 2003 5.800 5.800 5.710 5.750 4,000 -0.05(-0.86%)
Jan 13, 2003 5.650 5.800 5.300 5.800 8,000 +0.06(+1.05%)
Jan 10, 2003 5.820 5.840 5.690 5.740 6,600 -0.11(-1.88%)
Jan 09, 2003 5.700 5.850 5.700 5.850 3,800 +0.25(+4.46%)
Jan 08, 2003 5.840 5.840 5.240 5.600 18,500 -0.14(-2.44%)
Jan 07, 2003 6.000 6.000 5.410 5.740 23,100 -0.17(-2.88%)
Jan 06, 2003 5.500 5.910 5.500 5.910 3,400 +0.66(+12.57%)
Jan 03, 2003 5.500 5.500 5.250 5.250 5,500 -0.25(-4.55%)
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.