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 (%)
Aug 29, 2003 6.250 6.450 6.220 6.220 33,100 -0.13(-2.05%)
Aug 28, 2003 6.430 6.480 6.230 6.350 18,400 -0.05(-0.78%)
Aug 27, 2003 6.280 6.500 6.190 6.400 3,300 +0.20(+3.23%)
Aug 26, 2003 6.120 6.290 6.100 6.200 16,800 +0.01(+0.16%)
Aug 25, 2003 6.070 6.190 5.800 6.190 12,100 +0.10(+1.64%)
Aug 22, 2003 6.300 6.300 6.090 6.090 15,700 -0.17(-2.72%)
Aug 21, 2003 6.310 6.350 6.220 6.260 6,000 -0.01(-0.16%)
Aug 20, 2003 6.300 6.350 6.270 6.270 7,100 -0.08(-1.26%)
Aug 19, 2003 6.230 6.350 6.200 6.350 29,800 +0.15(+2.42%)
Aug 18, 2003 6.050 6.220 6.050 6.200 6,700 +0.05(+0.81%)
Aug 15, 2003 6.230 6.230 6.150 6.150 5,100 -0.05(-0.81%)
Aug 14, 2003 5.930 6.200 5.930 6.200 7,000 +0.20(+3.33%)
Aug 13, 2003 6.130 6.130 5.950 6.000 5,800 -0.14(-2.28%)
Aug 12, 2003 6.000 6.140 5.980 6.140 13,900 +0.17(+2.85%)
Aug 11, 2003 5.930 5.980 5.900 5.970 5,400 +0.03(+0.51%)
Aug 08, 2003 5.810 5.950 5.810 5.940 9,800 +0.13(+2.24%)
Aug 07, 2003 5.700 5.820 5.660 5.810 13,200 +0.01(+0.17%)
Aug 06, 2003 5.800 5.940 5.720 5.800 7,000 +0.00(+0.00%)
Aug 05, 2003 5.740 5.890 5.730 5.800 22,700 +0.05(+0.87%)
Aug 04, 2003 5.840 6.000 5.700 5.750 27,500 -0.10(-1.71%)
Aug 01, 2003 5.850 5.860 5.570 5.850 106,700 -0.05(-0.85%)
Jul 31, 2003 5.630 5.910 5.620 5.900 23,000 +0.21(+3.69%)
Jul 30, 2003 5.780 5.780 5.500 5.690 17,700 -0.04(-0.70%)
Jul 29, 2003 5.750 5.750 5.540 5.730 18,400 +0.08(+1.42%)
Jul 28, 2003 5.750 5.750 5.620 5.650 11,200 -0.09(-1.57%)
Jul 25, 2003 6.280 6.280 5.610 5.740 35,900 -0.54(-8.60%)
Jul 24, 2003 6.000 6.350 5.910 6.280 15,600 +0.33(+5.55%)
Jul 23, 2003 6.080 6.080 5.700 5.950 14,200 -0.15(-2.46%)
Jul 22, 2003 5.680 6.100 5.540 6.100 25,900 +0.50(+8.93%)
Jul 21, 2003 5.400 5.630 5.350 5.600 58,800 +0.12(+2.19%)
Jul 18, 2003 5.280 5.480 5.270 5.480 13,800 +0.21(+3.98%)
Jul 17, 2003 5.400 5.400 5.260 5.270 6,700 -0.16(-2.95%)
Jul 16, 2003 5.350 5.570 5.320 5.430 6,600 +0.13(+2.45%)
Jul 15, 2003 5.360 5.360 5.240 5.300 4,900 +0.04(+0.76%)
Jul 14, 2003 5.300 5.500 5.150 5.260 18,100 +0.05(+0.96%)
Jul 11, 2003 5.270 5.360 5.010 5.210 8,400 +0.04(+0.77%)
Jul 10, 2003 5.250 5.360 5.170 5.170 34,100 -0.13(-2.45%)
Jul 09, 2003 5.400 5.440 5.250 5.300 18,300 -0.05(-0.93%)
Jul 08, 2003 5.300 5.390 5.250 5.350 17,700 -0.01(-0.19%)
Jul 07, 2003 5.400 5.450 5.200 5.360 24,600 +0.06(+1.13%)
Jul 03, 2003 5.200 5.420 5.200 5.300 10,600 +0.00(+0.00%)
Jul 02, 2003 5.050 5.300 4.940 5.300 35,500 +0.35(+7.07%)
Jul 01, 2003 5.010 5.200 4.850 4.950 40,100 +0.04(+0.81%)
Jun 30, 2003 5.500 5.500 4.830 4.910 246,900 -0.54(-9.91%)
Jun 27, 2003 5.160 5.690 5.160 5.450 29,000 +0.29(+5.62%)
Jun 26, 2003 4.950 5.160 4.900 5.160 19,800 +0.30(+6.17%)
Jun 25, 2003 4.750 4.920 4.750 4.860 87,700 +0.16(+3.40%)
Jun 24, 2003 4.750 4.950 4.600 4.700 61,700 -0.08(-1.67%)
Jun 23, 2003 5.000 5.000 4.630 4.780 37,200 -0.22(-4.40%)
Jun 20, 2003 5.110 5.130 5.000 5.000 56,600 -0.11(-2.15%)
Jun 19, 2003 5.250 5.250 5.110 5.110 82,300 -0.14(-2.67%)
Jun 18, 2003 5.150 5.400 5.050 5.250 65,500 +0.02(+0.38%)
Jun 17, 2003 5.300 5.350 5.120 5.230 20,400 +0.03(+0.58%)
Jun 16, 2003 6.020 6.020 5.190 5.200 64,900 -0.80(-13.33%)
Jun 13, 2003 6.350 6.380 6.000 6.000 13,800 -0.29(-4.61%)
Jun 12, 2003 6.400 6.590 6.290 6.290 20,800 -0.11(-1.72%)
Jun 11, 2003 6.400 6.400 6.050 6.400 10,400 +0.10(+1.59%)
Jun 10, 2003 6.300 6.300 6.200 6.300 11,100 +0.00(+0.00%)
Jun 09, 2003 6.000 6.420 6.000 6.300 32,700 +0.26(+4.30%)
Jun 06, 2003 6.400 6.700 6.040 6.040 20,100 -0.45(-6.93%)
Jun 05, 2003 6.200 6.490 6.200 6.490 17,100 +0.23(+3.67%)
Jun 04, 2003 5.750 6.300 5.720 6.260 17,900 +0.51(+8.87%)
Jun 03, 2003 5.700 5.790 5.700 5.750 8,400 +0.00(+0.00%)
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.