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: 4:10 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 (%)
May 31, 2018 6.725 6.793 6.683 6.700 24,300 -0.03(-0.38%)
May 30, 2018 6.784 6.809 6.666 6.725 38,305 -0.03(-0.50%)
May 29, 2018 6.742 6.784 6.700 6.759 22,872 +0.00(+0.00%)
May 25, 2018 6.759 6.759 6.759 0 -0.07(-0.99%)
May 24, 2018 6.868 6.894 6.683 6.826 11,123 -0.06(-0.86%)
May 23, 2018 6.784 6.936 6.784 6.885 17,133 +0.09(+1.36%)
May 22, 2018 6.809 6.868 6.759 6.793 17,203 -0.01(-0.12%)
May 21, 2018 6.784 6.901 6.767 6.801 17,707 +0.05(+0.74%)
May 18, 2018 6.776 6.935 6.675 6.751 76,611 +0.10(+1.51%)
May 17, 2018 6.483 6.692 6.483 6.650 38,610 +0.18(+2.85%)
May 16, 2018 6.525 6.793 6.391 6.466 71,194 -0.02(-0.26%)
May 15, 2018 6.332 6.709 6.332 6.483 174,601 +0.16(+2.51%)
May 14, 2018 6.734 7.018 6.307 6.324 92,638 -0.44(-6.55%)
May 11, 2018 7.077 7.202 6.742 6.767 154,085 -0.28(-4.03%)
May 10, 2018 6.885 7.127 6.876 7.052 7,506 +0.04(+0.60%)
May 09, 2018 7.052 7.152 6.960 7.010 13,496 -0.08(-1.06%)
May 08, 2018 7.002 7.102 6.947 7.085 13,715 +0.08(+1.19%)
May 07, 2018 6.952 7.102 6.926 7.002 11,384 +0.11(+1.58%)
May 04, 2018 6.667 6.943 6.667 6.893 12,820 +0.18(+2.74%)
May 03, 2018 6.759 6.776 6.600 6.709 26,995 -0.07(-0.99%)
May 02, 2018 6.647 6.918 6.647 6.776 13,507 +0.04(+0.62%)
May 01, 2018 6.726 6.809 6.617 6.734 15,715 +0.03(+0.37%)
Apr 30, 2018 6.843 6.859 6.604 6.709 116,372 -0.13(-1.96%)
Apr 27, 2018 6.960 7.002 6.826 6.843 8,585 -0.17(-2.39%)
Apr 26, 2018 6.985 7.094 6.843 7.010 9,054 +0.03(+0.36%)
Apr 25, 2018 6.943 7.105 6.943 6.985 11,489 +0.03(+0.36%)
Apr 24, 2018 7.002 7.085 6.901 6.960 7,741 -0.16(-2.23%)
Apr 23, 2018 7.152 7.194 7.077 7.119 3,159 -0.09(-1.28%)
Apr 20, 2018 7.244 7.336 7.177 7.211 13,198 -0.08(-1.15%)
Apr 19, 2018 7.318 7.320 7.278 7.294 13,629 -0.13(-1.69%)
Apr 18, 2018 7.445 7.445 7.345 7.420 21,499 -0.01(-0.11%)
Apr 17, 2018 7.495 7.495 7.412 7.428 8,442 +0.08(+1.02%)
Apr 16, 2018 7.343 7.474 7.194 7.353 17,116 +0.12(+1.62%)
Apr 13, 2018 7.294 7.303 7.194 7.236 8,941 +0.00(+0.00%)
Apr 12, 2018 7.202 7.320 7.177 7.236 56,761 +0.05(+0.70%)
Apr 11, 2018 7.169 7.462 7.119 7.186 11,241 +0.02(+0.23%)
Apr 10, 2018 7.202 7.244 7.102 7.169 17,913 +0.19(+2.76%)
Apr 09, 2018 7.010 7.269 6.952 6.977 14,912 -0.16(-2.23%)
Apr 06, 2018 7.186 7.294 7.044 7.136 21,600 -0.06(-0.81%)
Apr 05, 2018 7.211 7.294 7.127 7.194 23,233 +0.05(+0.70%)
Apr 04, 2018 6.960 7.194 6.960 7.144 17,223 +0.13(+1.79%)
Apr 03, 2018 6.868 7.085 6.843 7.018 19,120 +0.18(+2.69%)
Apr 02, 2018 7.437 7.437 6.785 6.834 23,160 -0.04(-0.61%)
Mar 29, 2018 6.876 6.876 6.876 0 +0.04(+0.61%)
Mar 28, 2018 6.692 6.935 6.634 6.834 24,606 +0.17(+2.51%)
Mar 27, 2018 6.943 6.977 6.600 6.667 51,743 -0.33(-4.78%)
Mar 26, 2018 7.069 7.320 6.935 7.002 53,354 +0.06(+0.84%)
Mar 23, 2018 7.069 7.336 6.926 6.943 57,308 -0.13(-1.78%)
Mar 22, 2018 7.102 7.248 7.027 7.069 22,326 -0.06(-0.82%)
Mar 21, 2018 6.985 7.230 6.985 7.127 50,780 +0.13(+1.91%)
Mar 20, 2018 7.102 7.152 6.985 6.993 20,250 -0.04(-0.59%)
Mar 19, 2018 7.044 7.094 6.910 7.035 18,733 +0.03(+0.48%)
Mar 16, 2018 6.834 7.052 6.834 7.002 77,810 +0.14(+2.07%)
Mar 15, 2018 6.901 6.968 6.793 6.859 46,968 -0.03(-0.49%)
Mar 14, 2018 7.194 7.228 6.859 6.893 37,286 -0.18(-2.49%)
Mar 13, 2018 7.646 7.646 7.044 7.069 34,681 -0.59(-7.65%)
Mar 12, 2018 7.428 7.713 7.428 7.654 28,650 +0.28(+3.86%)
Mar 09, 2018 7.654 7.654 7.320 7.370 57,637 -0.03(-0.34%)
Mar 08, 2018 8.248 8.256 7.286 7.395 40,449 -0.86(-10.44%)
Mar 07, 2018 8.273 7.972 8.256 12,720 +0.21(+2.60%)
Mar 06, 2018 7.947 8.206 7.696 8.047 13,621 +0.08(+1.05%)
Mar 05, 2018 7.780 8.081 7.722 7.964 15,394 +0.19(+2.48%)
Mar 02, 2018 7.361 7.830 7.320 7.771 20,474 +0.26(+3.45%)
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.