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, 2011 5.510 5.630 5.320 5.360 92,171 -0.27(-4.80%)
Sep 29, 2011 6.310 6.310 5.430 5.630 55,842 -0.47(-7.70%)
Sep 28, 2011 6.285 6.400 6.100 6.100 82,744 -0.21(-3.33%)
Sep 27, 2011 5.900 6.710 5.790 6.310 115,245 +0.52(+8.98%)
Sep 26, 2011 5.660 5.800 5.350 5.790 56,724 +0.13(+2.30%)
Sep 23, 2011 5.520 5.710 5.520 5.660 51,958 +0.07(+1.25%)
Sep 22, 2011 5.560 5.930 5.350 5.590 95,749 -0.14(-2.44%)
Sep 21, 2011 6.240 6.400 5.710 5.730 65,807 -0.51(-8.17%)
Sep 20, 2011 6.650 6.770 6.210 6.240 60,340 -0.40(-6.02%)
Sep 19, 2011 6.590 6.840 6.400 6.640 85,177 -0.08(-1.19%)
Sep 16, 2011 6.440 6.810 6.340 6.720 219,420 +0.39(+6.16%)
Sep 15, 2011 6.170 6.360 6.050 6.330 49,337 +0.21(+3.43%)
Sep 14, 2011 6.040 6.310 5.770 6.120 58,143 +0.15(+2.51%)
Sep 13, 2011 5.800 6.130 5.780 5.970 49,278 +0.21(+3.65%)
Sep 12, 2011 5.520 5.920 5.520 5.760 58,750 +0.03(+0.52%)
Sep 09, 2011 6.150 6.210 5.660 5.730 103,351 -0.47(-7.58%)
Sep 08, 2011 6.600 6.790 6.150 6.200 93,073 -0.41(-6.20%)
Sep 07, 2011 6.800 6.805 6.600 6.610 66,912 -0.01(-0.15%)
Sep 06, 2011 6.460 6.720 6.400 6.620 71,060 +0.00(+0.00%)
Sep 02, 2011 6.850 6.950 6.580 6.620 78,768 -0.36(-5.16%)
Sep 01, 2011 7.150 7.350 6.950 6.980 80,823 -0.19(-2.65%)
Aug 31, 2011 7.090 7.420 6.920 7.170 100,190 +0.13(+1.85%)
Aug 30, 2011 7.110 7.210 6.990 7.040 80,819 -0.06(-0.85%)
Aug 29, 2011 7.130 7.150 6.960 7.100 87,875 +0.20(+2.90%)
Aug 26, 2011 6.770 7.080 6.670 6.900 79,751 +0.05(+0.73%)
Aug 25, 2011 6.220 6.860 6.220 6.850 171,296 +0.66(+10.66%)
Aug 24, 2011 5.860 6.220 5.750 6.190 27,250 +0.33(+5.63%)
Aug 23, 2011 5.180 5.900 5.120 5.860 82,381 +0.68(+13.13%)
Aug 22, 2011 5.070 5.180 5.030 5.180 79,167 +0.24(+4.86%)
Aug 19, 2011 5.020 5.240 4.720 4.940 66,896 -0.14(-2.76%)
Aug 18, 2011 5.320 5.360 4.970 5.080 144,051 -0.33(-6.10%)
Aug 17, 2011 5.440 5.599 5.330 5.410 46,588 -0.07(-1.28%)
Aug 16, 2011 5.540 5.575 5.180 5.480 90,177 -0.17(-3.01%)
Aug 15, 2011 5.600 5.780 5.410 5.650 80,358 +0.10(+1.80%)
Aug 12, 2011 5.790 5.790 5.420 5.550 64,735 -0.21(-3.65%)
Aug 11, 2011 5.060 5.960 5.000 5.760 82,764 +0.70(+13.83%)
Aug 10, 2011 5.430 5.580 5.050 5.060 77,599 -0.53(-9.48%)
Aug 09, 2011 5.700 5.670 4.420 5.590 233,735 +0.22(+4.10%)
Aug 08, 2011 5.700 6.270 5.370 5.370 130,181 -0.89(-14.22%)
Aug 05, 2011 6.830 6.830 6.250 6.260 96,649 -0.50(-7.40%)
Aug 04, 2011 7.100 7.240 6.680 6.760 117,377 -0.45(-6.24%)
Aug 03, 2011 7.030 7.280 6.820 7.210 83,319 +0.16(+2.27%)
Aug 02, 2011 7.270 7.300 7.040 7.050 121,360 -0.24(-3.29%)
Aug 01, 2011 7.250 7.310 7.030 7.290 88,571 +0.11(+1.53%)
Jul 29, 2011 7.050 7.180 7.050 7.180 48,734 +0.00(+0.00%)
Jul 28, 2011 7.100 7.290 7.100 7.180 42,184 +0.06(+0.84%)
Jul 27, 2011 7.630 7.680 7.090 7.120 96,245 -0.58(-7.53%)
Jul 26, 2011 7.880 7.958 7.690 7.700 32,411 -0.17(-2.16%)
Jul 25, 2011 8.000 8.000 7.750 7.870 73,270 -0.20(-2.48%)
Jul 22, 2011 8.090 8.100 8.040 8.070 28,058 -0.16(-1.94%)
Jul 21, 2011 7.900 8.359 7.900 8.230 99,144 +0.35(+4.44%)
Jul 20, 2011 7.780 7.920 7.540 7.880 42,330 +0.09(+1.16%)
Jul 19, 2011 7.650 7.910 7.570 7.790 66,816 +0.15(+1.96%)
Jul 18, 2011 7.610 7.680 7.500 7.640 79,684 -0.08(-1.04%)
Jul 15, 2011 7.520 7.755 7.520 7.720 48,462 +0.21(+2.80%)
Jul 14, 2011 7.550 7.660 7.431 7.510 40,739 -0.03(-0.40%)
Jul 13, 2011 7.930 8.045 7.460 7.540 84,724 -0.29(-3.70%)
Jul 12, 2011 8.280 8.390 7.750 7.830 152,656 -0.37(-4.51%)
Jul 11, 2011 7.710 8.230 7.670 8.200 149,638 +0.47(+6.08%)
Jul 08, 2011 7.680 7.770 7.570 7.730 46,674 +0.00(+0.00%)
Jul 07, 2011 7.560 7.800 7.540 7.730 65,814 +0.23(+3.07%)
Jul 06, 2011 7.310 7.510 7.170 7.500 69,239 +0.20(+2.74%)
Jul 05, 2011 7.310 7.340 7.100 7.300 64,324 +0.06(+0.83%)
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.