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 (%)
Mar 31, 2010 4.280 4.380 4.010 4.070 23,144 -0.21(-4.91%)
Mar 30, 2010 4.290 4.350 4.210 4.280 14,750 +0.02(+0.47%)
Mar 29, 2010 4.340 4.340 4.180 4.260 14,698 -0.05(-1.16%)
Mar 26, 2010 4.400 4.450 4.170 4.310 10,400 -0.09(-2.05%)
Mar 25, 2010 4.460 4.480 4.240 4.400 37,398 -0.01(-0.23%)
Mar 24, 2010 4.440 4.470 4.390 4.410 16,677 -0.04(-0.90%)
Mar 23, 2010 4.330 4.470 4.080 4.450 23,055 +0.11(+2.53%)
Mar 22, 2010 4.270 4.400 4.150 4.340 20,990 +0.04(+0.93%)
Mar 19, 2010 4.370 4.370 4.170 4.300 70,313 -0.03(-0.69%)
Mar 18, 2010 4.210 4.350 4.210 4.330 9,200 +0.06(+1.41%)
Mar 17, 2010 4.310 4.390 4.260 4.270 12,952 -0.04(-0.93%)
Mar 16, 2010 4.400 4.430 4.151 4.310 26,226 -0.07(-1.60%)
Mar 15, 2010 4.350 4.380 4.340 4.380 13,743 +0.09(+2.10%)
Mar 12, 2010 4.280 4.340 4.080 4.290 26,064 +0.04(+0.94%)
Mar 11, 2010 4.160 4.250 4.140 4.250 7,839 +0.05(+1.19%)
Mar 10, 2010 4.180 4.260 4.120 4.200 18,665 +0.01(+0.24%)
Mar 09, 2010 4.040 4.210 3.860 4.190 30,626 -0.01(-0.24%)
Mar 08, 2010 4.110 4.230 4.020 4.200 29,920 +0.09(+2.19%)
Mar 05, 2010 4.000 4.110 3.980 4.110 22,887 +0.13(+3.27%)
Mar 04, 2010 3.880 4.020 3.760 3.980 10,817 +0.12(+3.11%)
Mar 03, 2010 3.850 4.030 3.830 3.860 27,174 +0.01(+0.26%)
Mar 02, 2010 3.800 3.860 3.590 3.850 23,813 +0.07(+1.85%)
Mar 01, 2010 4.400 4.400 3.550 3.780 33,865 -0.05(-1.31%)
Feb 26, 2010 3.900 3.900 3.790 3.830 20,430 -0.08(-2.05%)
Feb 25, 2010 3.840 3.910 3.820 3.910 8,950 +0.02(+0.51%)
Feb 24, 2010 3.930 3.930 3.830 3.890 14,025 -0.01(-0.26%)
Feb 23, 2010 3.700 4.120 3.700 3.900 42,446 +0.19(+5.12%)
Feb 22, 2010 3.560 3.870 3.560 3.710 23,452 +0.16(+4.51%)
Feb 19, 2010 3.480 3.590 3.480 3.550 26,434 +0.07(+2.01%)
Feb 18, 2010 3.350 3.480 3.290 3.480 9,903 +0.13(+3.88%)
Feb 17, 2010 3.330 3.370 3.170 3.350 16,583 +0.02(+0.60%)
Feb 16, 2010 3.140 3.340 3.110 3.330 19,766 +0.21(+6.73%)
Feb 12, 2010 3.100 3.120 3.120 3.120 27,000 -0.01(-0.32%)
Feb 11, 2010 3.080 3.200 3.020 3.130 52,149 +0.03(+0.97%)
Feb 10, 2010 3.200 3.220 3.030 3.100 39,054 -0.13(-4.02%)
Feb 09, 2010 3.230 3.280 3.140 3.230 21,829 +0.04(+1.25%)
Feb 08, 2010 3.450 3.460 3.160 3.190 51,267 +0.09(+2.90%)
Feb 05, 2010 3.100 3.170 3.000 3.100 32,875 +0.00(+0.00%)
Feb 04, 2010 3.370 3.410 3.000 3.100 33,326 -0.29(-8.55%)
Feb 03, 2010 3.380 3.550 3.380 3.390 24,247 +0.00(+0.00%)
Feb 02, 2010 3.510 3.610 3.380 3.390 27,475 -0.13(-3.69%)
Feb 01, 2010 3.480 3.560 3.310 3.520 31,170 +0.05(+1.44%)
Jan 29, 2010 3.440 3.570 3.440 3.470 31,991 +0.05(+1.46%)
Jan 28, 2010 3.270 3.550 3.270 3.420 33,157 +0.15(+4.59%)
Jan 27, 2010 3.140 3.310 3.090 3.270 19,421 +0.11(+3.48%)
Jan 26, 2010 3.420 3.500 3.150 3.160 39,770 -0.28(-8.14%)
Jan 25, 2010 3.650 3.700 3.420 3.440 34,302 -0.19(-5.23%)
Jan 22, 2010 3.550 3.750 3.550 3.630 57,378 +0.06(+1.68%)
Jan 21, 2010 3.750 3.780 3.570 3.570 54,940 -0.18(-4.80%)
Jan 20, 2010 3.810 3.950 3.650 3.750 31,722 -0.11(-2.85%)
Jan 19, 2010 3.780 3.880 3.750 3.860 30,900 +0.10(+2.66%)
Jan 15, 2010 4.000 3.760 3.760 3.760 50,300 -0.22(-5.53%)
Jan 14, 2010 3.870 4.020 3.870 3.980 13,977 +0.11(+2.84%)
Jan 13, 2010 3.810 3.900 3.810 3.870 16,032 +0.06(+1.57%)
Jan 12, 2010 3.990 3.990 3.710 3.810 23,850 -0.20(-4.99%)
Jan 11, 2010 3.900 4.180 3.900 4.010 36,580 +0.12(+3.08%)
Jan 08, 2010 3.850 3.940 3.850 3.890 21,739 +0.01(+0.26%)
Jan 07, 2010 3.940 3.990 3.880 3.880 17,275 -0.06(-1.52%)
Jan 06, 2010 3.990 4.160 3.920 3.940 29,754 -0.06(-1.50%)
Jan 05, 2010 4.150 4.150 3.970 4.000 16,904 -0.14(-3.38%)
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.