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 (%)
Sep 30, 2014 8.430 8.530 8.200 8.250 48,592 -0.22(-2.60%)
Sep 29, 2014 8.600 8.600 8.330 8.470 36,907 -0.27(-3.09%)
Sep 26, 2014 8.570 8.760 8.570 8.740 19,319 +0.17(+1.98%)
Sep 25, 2014 8.590 8.760 8.500 8.570 39,918 -0.15(-1.72%)
Sep 24, 2014 8.780 8.800 8.640 8.720 34,269 +0.04(+0.46%)
Sep 23, 2014 8.700 8.820 8.600 8.680 36,406 -0.07(-0.80%)
Sep 22, 2014 8.800 8.850 8.720 8.750 23,999 -0.16(-1.80%)
Sep 19, 2014 9.200 9.300 8.890 8.910 65,004 -0.27(-2.94%)
Sep 18, 2014 9.100 9.200 9.040 9.180 29,134 +0.07(+0.77%)
Sep 17, 2014 9.110 9.175 9.030 9.110 12,734 -0.03(-0.33%)
Sep 16, 2014 9.061 9.210 9.050 9.140 20,351 +0.02(+0.22%)
Sep 15, 2014 9.250 9.300 9.010 9.120 33,296 -0.08(-0.87%)
Sep 12, 2014 9.440 9.440 9.005 9.200 36,348 -0.22(-2.34%)
Sep 11, 2014 9.290 9.450 9.200 9.420 14,687 +0.03(+0.32%)
Sep 10, 2014 9.190 9.420 9.140 9.390 43,335 +0.17(+1.84%)
Sep 09, 2014 9.470 9.660 9.050 9.220 54,096 -0.30(-3.15%)
Sep 08, 2014 9.470 9.680 9.320 9.520 22,819 +0.07(+0.74%)
Sep 05, 2014 9.040 9.490 9.040 9.450 36,877 +0.34(+3.73%)
Sep 04, 2014 8.950 9.150 8.950 9.110 20,988 +0.21(+2.36%)
Sep 03, 2014 9.350 9.410 8.890 8.900 16,746 -0.40(-4.30%)
Sep 02, 2014 9.080 9.330 8.970 9.300 17,559 +0.29(+3.22%)
Aug 29, 2014 8.930 9.010 9.010 9.010 14,900 +0.07(+0.78%)
Aug 28, 2014 8.990 8.990 8.830 8.940 17,618 -0.10(-1.11%)
Aug 27, 2014 9.130 9.130 9.030 9.040 7,829 -0.04(-0.44%)
Aug 26, 2014 8.970 9.100 8.870 9.080 21,200 +0.11(+1.23%)
Aug 25, 2014 9.430 9.480 8.920 8.970 34,889 -0.43(-4.57%)
Aug 22, 2014 9.310 9.460 9.310 9.400 22,092 +0.04(+0.43%)
Aug 21, 2014 9.420 9.420 9.330 9.360 13,102 -0.11(-1.16%)
Aug 20, 2014 9.500 9.565 9.410 9.470 20,001 -0.12(-1.25%)
Aug 19, 2014 9.440 9.590 9.410 9.590 30,029 +0.19(+2.02%)
Aug 18, 2014 9.560 9.560 9.260 9.400 21,756 -0.01(-0.11%)
Aug 15, 2014 9.690 9.710 9.330 9.410 35,293 -0.14(-1.47%)
Aug 14, 2014 9.450 9.600 9.450 9.550 10,715 +0.03(+0.32%)
Aug 13, 2014 9.530 9.530 9.520 9.520 15,310 +0.00(+0.00%)
Aug 12, 2014 9.660 9.830 9.480 9.520 16,082 -0.23(-2.36%)
Aug 11, 2014 9.560 9.920 9.560 9.750 14,582 +0.30(+3.17%)
Aug 08, 2014 9.330 9.410 9.290 9.450 20,053 +0.09(+0.96%)
Aug 07, 2014 9.520 9.600 9.360 9.360 10,675 -0.16(-1.68%)
Aug 06, 2014 9.500 9.580 9.400 9.520 20,376 +0.15(+1.60%)
Aug 05, 2014 9.390 9.490 9.250 9.370 30,373 -0.04(-0.43%)
Aug 04, 2014 9.330 9.580 9.330 9.410 45,348 +0.19(+2.06%)
Aug 01, 2014 9.240 9.300 9.050 9.220 33,857 +0.02(+0.22%)
Jul 31, 2014 9.200 9.360 9.160 9.200 51,990 -0.13(-1.39%)
Jul 30, 2014 9.360 9.610 9.160 9.330 34,007 +0.08(+0.86%)
Jul 29, 2014 9.320 9.590 9.240 9.250 26,590 -0.08(-0.86%)
Jul 28, 2014 9.290 9.530 9.230 9.330 28,389 +0.09(+0.97%)
Jul 25, 2014 9.240 9.470 9.090 9.240 36,189 -0.15(-1.60%)
Jul 24, 2014 9.550 9.550 9.300 9.390 26,711 -0.14(-1.47%)
Jul 23, 2014 9.590 9.690 9.500 9.530 18,873 -0.07(-0.73%)
Jul 22, 2014 9.650 9.810 9.540 9.600 17,881 +0.02(+0.21%)
Jul 21, 2014 9.610 9.690 9.250 9.580 44,420 -0.15(-1.54%)
Jul 18, 2014 9.280 9.930 9.280 9.730 45,255 +0.41(+4.40%)
Jul 17, 2014 9.650 9.740 9.270 9.320 31,474 -0.44(-4.51%)
Jul 16, 2014 10.07 10.07 9.740 9.760 19,435 -0.18(-1.81%)
Jul 15, 2014 10.07 10.11 9.830 9.940 39,392 -0.17(-1.68%)
Jul 14, 2014 10.23 10.35 10.00 10.11 31,877 +0.06(+0.60%)
Jul 11, 2014 9.950 10.09 9.930 10.05 38,480 +0.04(+0.40%)
Jul 10, 2014 10.01 10.27 9.940 10.01 44,403 -0.25(-2.44%)
Jul 09, 2014 10.32 10.45 10.23 10.26 12,200 -0.04(-0.39%)
Jul 08, 2014 10.29 10.37 10.11 10.30 32,363 -0.05(-0.48%)
Jul 07, 2014 10.78 10.78 10.20 10.35 60,959 -0.51(-4.70%)
Jul 03, 2014 10.84 10.86 10.86 10.86 19,900 +0.04(+0.37%)
Jul 02, 2014 10.43 10.90 10.43 10.82 27,694 +0.33(+3.15%)
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.