Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crawford Company Cl A (NY: CRD-A )

11.02 +0.29 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2014 6.029 6.029 5.828 5.828 6,151 -0.24(-4.02%)
May 29, 2014 6.151 6.151 5.943 6.072 15,956 -0.04(-0.70%)
May 28, 2014 6.027 6.115 5.900 6.115 35,371 +0.01(+0.24%)
May 27, 2014 6.007 6.127 5.993 6.100 16,037 +0.06(+0.95%)
May 23, 2014 5.943 6.043 6.043 6.043 159,954 +0.09(+1.45%)
May 22, 2014 5.971 6.065 5.957 5.957 4,228 -0.01(-0.24%)
May 21, 2014 6.057 6.079 5.950 5.971 29,512 -0.07(-1.19%)
May 20, 2014 6.157 6.157 5.993 6.043 14,262 -0.13(-2.08%)
May 19, 2014 6.143 6.195 6.129 6.171 24,497 +0.04(+0.70%)
May 16, 2014 6.214 6.264 6.129 6.129 10,038 -0.02(-0.35%)
May 15, 2014 6.200 6.236 6.064 6.150 17,855 -0.09(-1.49%)
May 14, 2014 6.200 6.243 6.200 6.243 39,525 -0.02(-0.34%)
May 13, 2014 6.107 6.286 6.107 6.264 57,415 -0.09(-1.35%)
May 12, 2014 6.229 6.350 6.072 6.350 10,149 +0.09(+1.37%)
May 09, 2014 5.879 6.264 5.879 6.264 14,268 +0.14(+2.33%)
May 08, 2014 6.043 6.150 5.929 6.122 39,005 +0.03(+0.47%)
May 07, 2014 5.822 6.093 5.822 6.093 51,412 +0.08(+1.30%)
May 06, 2014 5.943 6.114 5.943 6.015 92,790 -0.05(-0.82%)
May 05, 2014 6.150 6.157 5.843 6.064 109,679 -0.63(-9.38%)
May 02, 2014 6.849 6.856 6.692 6.692 16,101 -0.12(-1.78%)
May 01, 2014 6.885 6.928 6.814 6.814 34,311 -0.07(-1.04%)
Apr 30, 2014 6.821 6.885 6.543 6.885 18,851 +0.11(+1.58%)
Apr 29, 2014 6.714 6.885 6.714 6.778 18,033 -0.04(-0.52%)
Apr 28, 2014 6.816 6.871 6.671 6.814 23,768 -0.01(-0.10%)
Apr 25, 2014 6.785 6.906 6.778 6.821 24,844 -0.06(-0.93%)
Apr 24, 2014 7.028 7.085 6.885 6.885 46,167 -0.13(-1.83%)
Apr 23, 2014 6.963 7.142 6.899 7.013 53,286 +0.00(+0.00%)
Apr 22, 2014 7.021 7.156 6.963 7.013 38,632 +0.10(+1.44%)
Apr 21, 2014 6.699 7.056 6.671 6.914 33,016 +0.24(+3.64%)
Apr 17, 2014 6.657 6.671 6.671 6.671 27,471 +0.05(+0.75%)
Apr 16, 2014 6.607 6.621 6.421 6.621 36,381 +0.11(+1.64%)
Apr 15, 2014 6.478 6.564 6.371 6.514 159,859 +0.09(+1.44%)
Apr 14, 2014 6.264 6.528 6.236 6.421 54,544 +0.04(+0.56%)
Apr 11, 2014 6.421 6.493 6.330 6.386 28,140 -0.06(-1.00%)
Apr 10, 2014 6.650 6.650 6.371 6.450 56,501 -0.09(-1.31%)
Apr 09, 2014 6.153 6.535 6.153 6.535 123,726 +0.23(+3.62%)
Apr 08, 2014 6.314 6.386 6.079 6.307 120,465 -0.01(-0.11%)
Apr 07, 2014 6.421 6.421 6.057 6.314 136,122 -0.34(-5.04%)
Apr 04, 2014 6.778 6.778 6.464 6.650 21,267 -0.16(-2.31%)
Apr 03, 2014 6.806 6.806 6.671 6.806 16,970 -0.01(-0.10%)
Apr 02, 2014 6.842 6.871 6.679 6.814 20,703 +0.04(+0.53%)
Apr 01, 2014 6.671 6.778 6.544 6.778 49,595 +0.11(+1.71%)
Mar 31, 2014 6.557 6.721 6.550 6.664 29,273 +0.14(+2.19%)
Mar 28, 2014 6.678 6.729 6.521 6.521 35,606 -0.11(-1.72%)
Mar 27, 2014 6.778 6.778 6.635 6.635 29,624 -0.11(-1.59%)
Mar 26, 2014 6.557 6.742 6.264 6.742 91,771 +0.03(+0.42%)
Mar 25, 2014 6.564 6.714 6.386 6.714 22,251 +0.07(+1.07%)
Mar 24, 2014 6.742 6.742 6.478 6.642 52,582 +0.00(+0.00%)
Mar 21, 2014 6.578 6.742 6.578 6.642 71,610 +0.14(+2.20%)
Mar 20, 2014 6.350 6.585 6.336 6.500 20,897 +0.06(+1.00%)
Mar 19, 2014 6.264 6.514 6.264 6.435 17,714 -0.04(-0.66%)
Mar 18, 2014 6.236 6.493 6.236 6.478 92,676 +0.24(+3.91%)
Mar 17, 2014 6.229 6.321 6.100 6.234 41,680 +0.18(+3.04%)
Mar 14, 2014 5.993 6.079 5.929 6.050 69,268 +0.00(+0.00%)
Mar 13, 2014 6.100 6.114 6.029 6.050 17,713 -0.05(-0.82%)
Mar 12, 2014 6.064 6.129 5.993 6.100 64,525 -0.01(-0.12%)
Mar 11, 2014 6.121 6.150 5.943 6.107 53,424 -0.04(-0.58%)
Mar 10, 2014 6.171 6.178 6.072 6.143 6,135 +0.02(+0.35%)
Mar 07, 2014 5.944 6.129 5.944 6.122 65,128 +0.15(+2.49%)
Mar 06, 2014 5.923 6.029 5.852 5.973 65,853 +0.05(+0.84%)
Mar 05, 2014 5.675 5.923 5.675 5.923 42,313 +0.12(+2.08%)
Mar 04, 2014 5.448 5.888 5.391 5.802 246,066 +0.37(+6.79%)
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.