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 )

11.07 +0.02 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 3.780 4.315 3.670 4.036 96,767 +0.45(+12.68%)
Oct 26, 2012 3.509 3.582 3.582 3.582 13,104 +0.08(+2.30%)
Oct 25, 2012 3.421 3.502 3.421 3.502 19,322 +0.13(+3.91%)
Oct 24, 2012 3.421 3.421 3.333 3.370 23,186 -0.04(-1.08%)
Oct 23, 2012 3.582 3.663 3.370 3.406 20,198 -0.24(-6.63%)
Oct 19, 2012 3.575 3.709 3.516 3.648 71,258 +0.03(+0.81%)
Oct 18, 2012 3.773 3.773 3.590 3.619 62,111 -0.15(-3.89%)
Oct 17, 2012 3.729 3.839 3.693 3.765 27,485 +0.04(+0.98%)
Oct 16, 2012 3.685 3.729 3.685 3.729 42,127 +0.07(+1.80%)
Oct 15, 2012 3.626 3.678 3.612 3.663 40,270 +0.04(+1.01%)
Oct 12, 2012 3.656 3.670 3.568 3.626 13,496 -0.04(-1.00%)
Oct 11, 2012 3.699 3.699 3.652 3.663 23,398 +0.00(+0.00%)
Oct 10, 2012 3.626 3.685 3.510 3.663 41,650 +0.06(+1.63%)
Oct 09, 2012 3.663 3.663 3.604 3.604 37,985 -0.04(-1.20%)
Oct 08, 2012 3.721 3.721 3.582 3.648 18,598 -0.11(-2.92%)
Oct 05, 2012 3.751 3.809 3.714 3.758 17,576 +0.02(+0.59%)
Oct 04, 2012 3.707 3.736 3.641 3.736 21,479 +0.04(+0.99%)
Oct 03, 2012 3.721 3.743 3.641 3.699 34,051 +0.01(+0.20%)
Oct 02, 2012 3.707 3.721 3.648 3.692 53,450 +0.00(+0.00%)
Oct 01, 2012 3.692 3.699 3.612 3.692 32,044 +0.02(+0.60%)
Sep 28, 2012 3.692 3.714 3.458 3.670 122,752 -0.07(-1.76%)
Sep 27, 2012 3.729 3.743 3.641 3.736 35,281 +0.02(+0.59%)
Sep 26, 2012 3.699 3.721 3.663 3.714 42,599 +0.04(+1.20%)
Sep 25, 2012 3.736 3.809 3.663 3.670 74,462 -0.04(-0.99%)
Sep 24, 2012 3.656 3.758 3.619 3.707 41,841 +0.04(+1.20%)
Sep 21, 2012 3.663 3.743 3.590 3.663 129,134 +0.04(+1.01%)
Sep 20, 2012 3.582 3.670 3.560 3.626 15,717 +0.01(+0.41%)
Sep 19, 2012 3.692 3.692 3.443 3.612 43,945 -0.08(-2.18%)
Sep 18, 2012 3.678 3.699 3.524 3.692 44,941 -0.04(-0.98%)
Sep 17, 2012 3.758 3.758 3.634 3.729 35,728 -0.04(-1.17%)
Sep 14, 2012 3.663 3.817 3.641 3.773 82,779 +0.15(+4.04%)
Sep 13, 2012 3.604 3.663 3.560 3.626 72,173 +0.02(+0.61%)
Sep 12, 2012 3.590 3.619 3.502 3.604 31,416 +0.04(+1.03%)
Sep 11, 2012 3.509 3.619 3.465 3.568 38,209 +0.07(+2.10%)
Sep 10, 2012 3.524 3.597 3.465 3.494 81,927 -0.07(-1.85%)
Sep 07, 2012 3.626 3.626 3.502 3.560 39,140 +0.02(+0.62%)
Sep 06, 2012 3.392 3.582 3.362 3.538 107,636 +0.18(+5.46%)
Sep 05, 2012 3.384 3.428 3.311 3.355 82,362 -0.02(-0.65%)
Sep 04, 2012 3.282 3.377 3.194 3.377 56,320 +0.10(+3.13%)
Aug 31, 2012 3.260 3.282 3.172 3.275 27,228 +0.07(+2.29%)
Aug 30, 2012 3.289 3.326 3.201 3.201 27,021 -0.13(-3.96%)
Aug 29, 2012 3.223 3.362 3.223 3.333 42,910 +0.13(+4.12%)
Aug 27, 2012 3.121 3.201 3.121 3.201 28,509 +0.11(+3.55%)
Aug 24, 2012 2.967 3.121 2.967 3.091 19,432 +0.11(+3.69%)
Aug 23, 2012 3.026 3.077 2.952 2.982 65,720 -0.04(-1.45%)
Aug 22, 2012 3.033 3.150 3.018 3.026 33,069 +0.00(+0.00%)
Aug 21, 2012 3.077 3.165 3.011 3.026 52,639 -0.03(-0.96%)
Aug 20, 2012 3.135 3.161 3.011 3.055 46,294 -0.09(-2.80%)
Aug 17, 2012 3.047 3.157 2.952 3.143 58,840 +0.10(+3.37%)
Aug 16, 2012 2.924 3.040 2.924 3.040 39,500 +0.12(+3.98%)
Aug 15, 2012 2.873 2.997 2.873 2.924 74,680 +0.07(+2.55%)
Aug 14, 2012 2.887 2.895 2.800 2.851 29,210 +0.00(+0.00%)
Aug 13, 2012 2.778 2.866 2.771 2.851 23,606 +0.08(+2.89%)
Aug 10, 2012 2.829 2.844 2.735 2.771 26,835 -0.07(-2.31%)
Aug 09, 2012 2.931 2.982 2.662 2.837 32,701 -0.11(-3.70%)
Aug 08, 2012 2.953 2.997 2.909 2.946 47,568 -0.01(-0.49%)
Aug 07, 2012 2.975 2.989 2.880 2.960 78,337 +0.03(+0.99%)
Aug 06, 2012 2.815 2.960 2.815 2.931 33,487 +0.13(+4.68%)
Aug 03, 2012 2.720 2.895 2.677 2.800 57,965 +0.14(+5.19%)
Aug 02, 2012 2.560 2.677 2.509 2.662 66,466 +0.06(+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.