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, 2010 4.690 4.718 4.470 4.500 32,836 -0.21(-4.46%)
Apr 29, 2010 4.640 4.720 4.590 4.710 20,069 +0.12(+2.61%)
Apr 28, 2010 4.700 4.700 4.520 4.590 27,804 -0.05(-1.08%)
Apr 27, 2010 4.500 4.700 4.500 4.640 20,653 +0.10(+2.20%)
Apr 26, 2010 4.560 4.660 4.400 4.540 13,569 -0.01(-0.22%)
Apr 23, 2010 4.610 4.610 4.480 4.550 23,105 -0.06(-1.30%)
Apr 22, 2010 4.530 4.630 4.480 4.610 18,392 +0.01(+0.22%)
Apr 21, 2010 4.260 4.610 4.180 4.600 196 +0.10(+2.22%)
Apr 20, 2010 4.390 4.500 4.360 4.500 307 +0.12(+2.74%)
Apr 19, 2010 4.460 4.460 4.310 4.380 8,489 -0.10(-2.23%)
Apr 16, 2010 4.480 4.490 4.380 4.480 41,226 +0.00(+0.00%)
Apr 15, 2010 4.280 4.490 4.280 4.480 15,962 +0.18(+4.19%)
Apr 14, 2010 4.050 4.350 4.050 4.300 29,931 +0.28(+6.97%)
Apr 13, 2010 4.050 4.063 3.980 4.020 50,972 -0.03(-0.74%)
Apr 12, 2010 4.040 4.110 3.980 4.050 14,899 +0.02(+0.50%)
Apr 09, 2010 4.110 4.110 3.920 4.030 65,389 -0.08(-1.95%)
Apr 08, 2010 4.010 4.140 3.950 4.110 13,750 +0.07(+1.73%)
Apr 07, 2010 4.070 4.160 4.000 4.040 21,566 -0.07(-1.70%)
Apr 06, 2010 4.140 4.140 4.070 4.110 10,421 -0.03(-0.72%)
Apr 05, 2010 4.060 4.310 4.050 4.140 13,600 +0.08(+1.97%)
Apr 01, 2010 4.080 4.060 4.060 4.060 17,700 -0.01(-0.25%)
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%)
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.