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 (%)
Nov 30, 2005 6.050 6.050 5.900 6.000 32,900 +0.01(+0.17%)
Nov 29, 2005 5.830 6.120 5.830 5.990 11,000 -0.06(-0.99%)
Nov 25, 2005 6.000 6.090 5.950 6.050 18,200 +0.06(+1.00%)
Nov 23, 2005 5.900 6.080 5.900 5.990 18,200 +0.04(+0.67%)
Nov 22, 2005 6.050 6.110 5.950 5.950 30,800 -0.05(-0.83%)
Nov 21, 2005 5.520 6.050 5.340 6.000 40,600 +0.47(+8.50%)
Nov 18, 2005 5.990 5.990 5.530 5.530 23,100 -0.36(-6.11%)
Nov 17, 2005 5.900 6.050 5.830 5.890 20,200 -0.04(-0.67%)
Nov 16, 2005 6.250 6.250 5.900 5.930 42,400 -0.35(-5.57%)
Nov 15, 2005 6.640 6.710 6.260 6.280 21,000 -0.35(-5.28%)
Nov 14, 2005 6.850 6.900 6.560 6.630 12,200 -0.32(-4.60%)
Nov 11, 2005 6.870 7.050 6.850 6.950 10,800 -0.02(-0.29%)
Nov 10, 2005 6.830 6.990 6.760 6.970 14,900 +0.14(+2.05%)
Nov 09, 2005 7.090 7.090 6.780 6.830 25,600 -0.16(-2.29%)
Nov 08, 2005 6.840 7.000 6.650 6.990 30,500 +0.05(+0.72%)
Nov 07, 2005 7.010 7.140 6.930 6.940 21,100 -0.07(-1.00%)
Nov 04, 2005 6.850 7.010 6.810 7.010 12,700 +0.08(+1.15%)
Nov 03, 2005 7.110 7.210 6.910 6.930 23,900 -0.14(-1.98%)
Nov 02, 2005 6.720 7.130 6.720 7.070 31,900 +0.25(+3.67%)
Nov 01, 2005 7.040 7.100 6.820 6.820 19,700 -0.20(-2.85%)
Oct 31, 2005 7.060 7.200 7.000 7.020 58,000 -0.04(-0.57%)
Oct 28, 2005 7.020 7.140 6.950 7.060 25,900 +0.14(+2.02%)
Oct 27, 2005 7.130 7.150 6.900 6.920 30,100 -0.31(-4.29%)
Oct 26, 2005 7.640 7.700 7.160 7.230 115,900 -0.41(-5.37%)
Oct 25, 2005 7.790 7.790 7.350 7.640 26,700 -0.25(-3.17%)
Oct 24, 2005 8.000 8.150 7.800 7.890 40,200 -0.01(-0.13%)
Oct 21, 2005 7.700 8.000 7.700 7.900 44,500 +0.26(+3.40%)
Oct 20, 2005 7.720 7.740 7.500 7.640 12,400 -0.18(-2.30%)
Oct 19, 2005 7.250 7.820 7.250 7.820 22,700 +0.60(+8.31%)
Oct 18, 2005 7.490 7.490 7.170 7.220 15,500 -0.25(-3.35%)
Oct 17, 2005 7.300 7.470 7.040 7.470 26,900 +0.10(+1.36%)
Oct 14, 2005 7.340 7.370 7.050 7.370 16,100 +0.13(+1.80%)
Oct 13, 2005 7.100 7.250 7.000 7.240 16,300 +0.04(+0.56%)
Oct 12, 2005 7.120 7.320 7.070 7.200 28,400 +0.01(+0.14%)
Oct 11, 2005 7.320 7.400 7.180 7.190 14,200 -0.03(-0.42%)
Oct 10, 2005 7.370 7.400 7.220 7.220 5,700 -0.25(-3.35%)
Oct 07, 2005 7.500 7.550 7.350 7.470 15,500 +0.21(+2.89%)
Oct 06, 2005 7.490 7.700 7.220 7.260 26,500 -0.21(-2.81%)
Oct 05, 2005 8.050 8.050 7.430 7.470 23,300 -0.40(-5.08%)
Oct 04, 2005 7.960 8.000 7.760 7.870 32,500 +0.01(+0.13%)
Oct 03, 2005 7.860 8.000 7.850 7.860 30,400 +0.03(+0.38%)
Sep 30, 2005 7.800 7.850 7.770 7.830 26,600 +0.13(+1.69%)
Sep 29, 2005 7.230 7.700 7.160 7.700 18,500 +0.47(+6.50%)
Sep 28, 2005 7.730 7.730 7.200 7.230 34,900 -0.40(-5.24%)
Sep 27, 2005 7.600 7.660 7.550 7.630 9,200 -0.03(-0.39%)
Sep 26, 2005 7.850 7.850 7.600 7.660 16,200 -0.14(-1.79%)
Sep 23, 2005 7.800 7.840 7.710 7.800 19,000 +0.07(+0.91%)
Sep 22, 2005 7.730 7.830 7.660 7.730 30,700 +0.17(+2.25%)
Sep 21, 2005 7.360 7.700 7.230 7.560 47,000 +0.16(+2.16%)
Sep 20, 2005 7.500 7.690 7.300 7.400 26,300 +0.00(+0.00%)
Sep 19, 2005 7.770 7.770 7.360 7.400 22,800 -0.45(-5.73%)
Sep 16, 2005 7.800 7.850 7.700 7.850 114,900 +0.14(+1.82%)
Sep 15, 2005 7.480 7.740 7.370 7.710 33,000 +0.31(+4.19%)
Sep 14, 2005 7.750 7.750 7.390 7.400 17,700 -0.32(-4.15%)
Sep 13, 2005 7.840 7.840 7.570 7.720 21,800 -0.08(-1.03%)
Sep 12, 2005 7.870 7.980 7.800 7.800 13,100 -0.17(-2.13%)
Sep 09, 2005 7.970 8.050 7.940 7.970 4,600 +0.10(+1.27%)
Sep 08, 2005 7.900 7.900 7.850 7.870 7,000 -0.13(-1.62%)
Sep 07, 2005 7.950 8.010 7.750 8.000 10,900 +0.01(+0.13%)
Sep 06, 2005 7.990 8.170 7.900 7.990 42,400 +0.01(+0.13%)
Sep 02, 2005 8.450 8.450 7.840 7.980 41,500 -0.41(-4.89%)
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.