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 (%)
Oct 31, 2012 5.160 5.890 5.010 5.510 70,889 +0.62(+12.68%)
Oct 26, 2012 4.790 4.890 4.890 4.890 9,600 +0.11(+2.30%)
Oct 25, 2012 4.670 4.780 4.670 4.780 14,155 +0.18(+3.91%)
Oct 24, 2012 4.670 4.670 4.550 4.600 16,986 -0.05(-1.08%)
Oct 23, 2012 4.890 5.000 4.600 4.650 14,797 -0.33(-6.63%)
Oct 19, 2012 4.880 5.062 4.800 4.980 52,202 +0.04(+0.81%)
Oct 18, 2012 5.150 5.150 4.900 4.940 45,501 -0.20(-3.89%)
Oct 17, 2012 5.090 5.240 5.041 5.140 20,135 +0.05(+0.98%)
Oct 16, 2012 5.030 5.090 5.030 5.090 30,861 +0.09(+1.80%)
Oct 15, 2012 4.950 5.020 4.930 5.000 29,501 +0.05(+1.01%)
Oct 12, 2012 4.990 5.010 4.870 4.950 9,887 -0.05(-1.00%)
Oct 11, 2012 5.050 5.050 4.985 5.000 17,141 +0.00(+0.00%)
Oct 10, 2012 4.950 5.030 4.792 5.000 30,512 +0.08(+1.63%)
Oct 09, 2012 5.000 5.000 4.920 4.920 27,827 -0.06(-1.20%)
Oct 08, 2012 5.080 5.080 4.889 4.980 13,625 -0.15(-2.92%)
Oct 05, 2012 5.120 5.200 5.070 5.130 12,876 +0.03(+0.59%)
Oct 04, 2012 5.060 5.100 4.970 5.100 15,735 +0.05(+0.99%)
Oct 03, 2012 5.080 5.110 4.970 5.050 24,945 +0.01(+0.20%)
Oct 02, 2012 5.060 5.080 4.980 5.040 39,156 +0.00(+0.00%)
Oct 01, 2012 5.040 5.050 4.930 5.040 23,475 +0.03(+0.60%)
Sep 28, 2012 5.040 5.070 4.720 5.010 89,925 -0.09(-1.76%)
Sep 27, 2012 5.090 5.110 4.970 5.100 25,846 +0.03(+0.59%)
Sep 26, 2012 5.050 5.080 5.000 5.070 31,207 +0.06(+1.20%)
Sep 25, 2012 5.100 5.200 5.000 5.010 54,549 -0.05(-0.99%)
Sep 24, 2012 4.990 5.130 4.940 5.060 30,652 +0.06(+1.20%)
Sep 21, 2012 5.000 5.110 4.900 5.000 94,600 +0.05(+1.01%)
Sep 20, 2012 4.890 5.010 4.860 4.950 11,514 +0.02(+0.41%)
Sep 19, 2012 5.040 5.040 4.700 4.930 32,193 -0.11(-2.18%)
Sep 18, 2012 5.020 5.050 4.810 5.040 32,923 -0.05(-0.98%)
Sep 17, 2012 5.130 5.130 4.960 5.090 26,174 -0.06(-1.17%)
Sep 14, 2012 5.000 5.210 4.970 5.150 60,642 +0.20(+4.04%)
Sep 13, 2012 4.920 5.000 4.860 4.950 52,872 +0.03(+0.61%)
Sep 12, 2012 4.900 4.940 4.780 4.920 23,015 +0.05(+1.03%)
Sep 11, 2012 4.790 4.940 4.730 4.870 27,991 +0.10(+2.10%)
Sep 10, 2012 4.810 4.910 4.730 4.770 60,018 -0.09(-1.85%)
Sep 07, 2012 4.950 4.950 4.780 4.860 28,673 +0.03(+0.62%)
Sep 06, 2012 4.630 4.890 4.590 4.830 78,851 +0.25(+5.46%)
Sep 05, 2012 4.620 4.680 4.520 4.580 60,336 -0.03(-0.65%)
Sep 04, 2012 4.480 4.610 4.360 4.610 41,259 +0.14(+3.13%)
Aug 31, 2012 4.450 4.480 4.330 4.470 19,947 +0.10(+2.29%)
Aug 30, 2012 4.490 4.540 4.370 4.370 19,795 -0.18(-3.96%)
Aug 29, 2012 4.400 4.590 4.400 4.550 31,435 +0.18(+4.12%)
Aug 27, 2012 4.260 4.370 4.260 4.370 20,885 +0.15(+3.55%)
Aug 24, 2012 4.050 4.260 4.050 4.220 14,236 +0.15(+3.69%)
Aug 23, 2012 4.130 4.200 4.030 4.070 48,145 -0.06(-1.45%)
Aug 22, 2012 4.140 4.300 4.120 4.130 24,226 +0.00(+0.00%)
Aug 21, 2012 4.200 4.320 4.110 4.130 38,562 -0.04(-0.96%)
Aug 20, 2012 4.280 4.315 4.110 4.170 33,914 -0.12(-2.80%)
Aug 17, 2012 4.160 4.310 4.030 4.290 43,105 +0.11(+2.63%)
Aug 16, 2012 4.020 4.180 4.020 4.180 28,729 +0.16(+3.98%)
Aug 15, 2012 3.950 4.120 3.950 4.020 54,316 +0.10(+2.55%)
Aug 14, 2012 3.970 3.980 3.850 3.920 21,245 +0.00(+0.00%)
Aug 13, 2012 3.820 3.940 3.810 3.920 17,169 +0.11(+2.89%)
Aug 10, 2012 3.890 3.910 3.760 3.810 19,518 -0.09(-2.31%)
Aug 09, 2012 4.030 4.100 3.660 3.900 23,784 -0.15(-3.70%)
Aug 08, 2012 4.060 4.120 4.000 4.050 34,597 -0.02(-0.49%)
Aug 07, 2012 4.090 4.110 3.960 4.070 56,976 +0.04(+0.99%)
Aug 06, 2012 3.870 4.070 3.870 4.030 24,356 +0.18(+4.68%)
Aug 03, 2012 3.740 3.980 3.680 3.850 42,159 +0.19(+5.19%)
Aug 02, 2012 3.520 3.680 3.450 3.660 48,342 +0.08(+2.23%)
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.