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 (%)
May 31, 2012 3.480 3.600 3.480 3.600 99,519 +0.12(+3.45%)
May 30, 2012 3.610 3.720 3.450 3.480 42,978 -0.18(-4.92%)
May 29, 2012 3.620 3.700 3.620 3.660 15,777 +0.10(+2.81%)
May 25, 2012 3.530 3.700 3.530 3.560 12,594 +0.04(+1.14%)
May 24, 2012 3.600 3.700 3.440 3.520 42,355 -0.06(-1.68%)
May 23, 2012 3.540 3.750 3.510 3.580 44,812 +0.11(+3.17%)
May 22, 2012 3.780 3.870 3.430 3.470 29,402 -0.30(-7.96%)
May 21, 2012 3.650 3.790 3.650 3.770 36,571 +0.12(+3.29%)
May 18, 2012 3.590 3.880 3.590 3.650 57,282 -0.01(-0.27%)
May 17, 2012 3.800 3.856 3.630 3.660 47,530 -0.12(-3.17%)
May 16, 2012 3.940 4.040 3.760 3.780 33,432 -0.12(-3.08%)
May 15, 2012 3.960 4.040 3.900 3.900 13,946 -0.07(-1.76%)
May 14, 2012 3.850 4.100 3.700 3.970 52,623 +0.09(+2.32%)
May 11, 2012 3.950 4.050 3.810 3.880 41,389 -0.11(-2.76%)
May 10, 2012 4.050 4.100 3.970 3.990 24,648 -0.01(-0.25%)
May 09, 2012 4.040 4.160 3.990 4.000 55,193 -0.10(-2.44%)
May 08, 2012 4.220 4.220 4.020 4.100 93,254 -0.16(-3.76%)
May 07, 2012 3.970 4.360 3.970 4.260 25,380 +0.28(+7.04%)
May 04, 2012 4.190 4.240 3.920 3.980 83,465 -0.20(-4.78%)
May 03, 2012 4.340 4.380 4.180 4.180 54,693 -0.18(-4.13%)
May 02, 2012 4.320 4.410 4.300 4.360 110,073 -0.03(-0.68%)
May 01, 2012 4.760 4.790 4.370 4.390 43,841 -0.38(-7.97%)
Apr 30, 2012 5.160 5.160 4.440 4.770 62,582 -0.38(-7.38%)
Apr 27, 2012 4.760 5.240 4.670 5.150 73,775 +0.39(+8.19%)
Apr 26, 2012 4.570 4.780 4.570 4.760 18,181 +0.15(+3.25%)
Apr 25, 2012 4.410 4.660 4.410 4.610 18,170 +0.27(+6.22%)
Apr 24, 2012 4.210 4.340 4.140 4.340 14,296 +0.12(+2.84%)
Apr 23, 2012 4.260 4.320 4.200 4.220 41,208 -0.11(-2.54%)
Apr 20, 2012 4.480 4.780 4.300 4.330 52,822 -0.07(-1.59%)
Apr 19, 2012 4.500 4.570 4.400 4.400 42,855 -0.05(-1.12%)
Apr 18, 2012 4.580 4.600 4.260 4.450 32,736 -0.18(-3.89%)
Apr 17, 2012 4.510 4.840 4.470 4.630 19,265 +0.18(+4.04%)
Apr 16, 2012 4.510 4.569 4.330 4.450 14,009 -0.04(-0.89%)
Apr 13, 2012 4.650 4.700 4.490 4.490 28,919 -0.20(-4.26%)
Apr 12, 2012 4.640 4.770 4.620 4.690 53,151 +0.09(+1.96%)
Apr 11, 2012 4.420 4.640 4.420 4.600 35,834 +0.25(+5.75%)
Apr 10, 2012 4.620 4.640 4.350 4.350 62,052 -0.26(-5.64%)
Apr 09, 2012 4.680 4.750 4.600 4.610 42,795 -0.18(-3.76%)
Apr 05, 2012 4.870 4.930 4.770 4.790 35,650 -0.12(-2.44%)
Apr 04, 2012 4.800 5.160 4.732 4.910 34,559 +0.07(+1.45%)
Apr 03, 2012 4.920 5.090 4.820 4.840 47,781 -0.12(-2.42%)
Apr 02, 2012 4.890 4.970 4.830 4.960 48,254 +0.06(+1.22%)
Mar 30, 2012 5.040 5.040 4.900 4.900 28,533 -0.09(-1.80%)
Mar 29, 2012 5.050 5.050 4.950 4.990 31,831 -0.11(-2.16%)
Mar 28, 2012 5.290 5.290 5.010 5.100 39,904 -0.20(-3.77%)
Mar 27, 2012 5.390 5.470 5.300 5.300 22,897 -0.11(-2.03%)
Mar 26, 2012 5.280 5.470 5.280 5.410 30,509 +0.19(+3.64%)
Mar 23, 2012 5.130 5.270 5.000 5.220 22,732 +0.12(+2.35%)
Mar 22, 2012 4.980 5.140 4.920 5.100 24,864 +0.03(+0.59%)
Mar 21, 2012 5.270 5.270 5.040 5.070 41,219 -0.16(-3.06%)
Mar 20, 2012 5.280 5.380 5.151 5.230 30,541 -0.13(-2.43%)
Mar 19, 2012 5.460 5.560 5.240 5.360 48,812 -0.10(-1.83%)
Mar 16, 2012 5.440 5.520 5.290 5.460 131,396 +0.05(+0.92%)
Mar 15, 2012 5.550 5.551 5.350 5.410 26,613 -0.14(-2.52%)
Mar 14, 2012 5.640 5.640 5.400 5.550 40,174 -0.12(-2.12%)
Mar 13, 2012 5.370 5.690 5.370 5.670 48,030 +0.37(+6.98%)
Mar 12, 2012 5.160 5.340 5.160 5.300 39,283 +0.14(+2.71%)
Mar 09, 2012 4.890 5.190 4.770 5.160 28,151 +0.28(+5.74%)
Mar 08, 2012 4.830 4.890 4.680 4.880 26,670 +0.12(+2.52%)
Mar 07, 2012 4.660 4.760 4.660 4.760 34,364 +0.11(+2.37%)
Mar 06, 2012 4.720 4.790 4.620 4.650 34,462 -0.14(-2.92%)
Mar 05, 2012 4.360 4.850 4.360 4.790 31,587 +0.41(+9.36%)
Mar 02, 2012 4.670 4.740 4.340 4.380 133,877 -0.27(-5.81%)
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.