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 )

11.13 +0.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2017 6.280 6.490 6.094 6.482 60,928 -0.02(-0.25%)
May 30, 2017 6.175 6.498 5.941 6.498 62,773 +0.32(+5.23%)
May 26, 2017 5.796 6.175 5.780 6.175 29,870 +0.01(+0.13%)
May 25, 2017 6.046 6.232 6.046 6.167 51,411 +0.10(+1.60%)
May 24, 2017 6.117 6.159 5.957 6.070 42,755 +0.00(+0.00%)
May 23, 2017 6.070 6.135 5.820 6.070 30,916 +0.04(+0.67%)
May 22, 2017 5.838 6.046 5.790 6.030 15,094 +0.10(+1.62%)
May 19, 2017 5.950 5.950 5.766 5.934 34,574 +0.00(+0.00%)
May 18, 2017 6.198 6.198 5.878 5.934 28,544 -0.30(-4.75%)
May 17, 2017 6.166 6.342 5.998 6.230 71,829 +0.02(+0.39%)
May 16, 2017 6.206 6.277 6.134 6.206 43,190 +0.00(+0.00%)
May 15, 2017 6.230 6.349 6.118 6.206 27,228 -0.02(-0.26%)
May 12, 2017 6.246 6.334 6.054 6.222 78,897 -0.15(-2.38%)
May 11, 2017 6.318 6.478 6.238 6.374 58,007 +0.14(+2.31%)
May 10, 2017 6.254 6.422 6.198 6.230 42,700 -0.09(-1.39%)
May 09, 2017 6.462 6.462 6.172 6.318 44,033 -0.13(-1.99%)
May 08, 2017 6.694 7.229 6.390 6.446 49,221 -0.73(-10.14%)
May 05, 2017 7.177 7.277 7.069 7.173 27,242 +0.00(+0.00%)
May 04, 2017 7.165 7.229 7.085 7.173 24,591 +0.02(+0.22%)
May 03, 2017 7.197 7.253 7.053 7.157 20,187 +0.00(+0.00%)
May 02, 2017 7.181 7.197 7.101 7.157 23,251 +0.02(+0.22%)
May 01, 2017 7.253 7.301 7.125 7.141 8,486 +0.00(+0.00%)
Apr 28, 2017 7.357 7.437 7.093 7.141 20,466 -0.19(-2.62%)
Apr 27, 2017 7.325 7.437 7.253 7.333 38,623 +0.01(+0.11%)
Apr 26, 2017 7.133 7.469 7.069 7.325 81,436 +0.15(+2.12%)
Apr 25, 2017 7.285 7.389 7.165 7.173 226,312 -0.10(-1.32%)
Apr 24, 2017 7.173 7.285 7.029 7.269 30,905 +0.14(+2.02%)
Apr 21, 2017 7.077 7.133 6.989 7.125 10,498 +0.12(+1.71%)
Apr 20, 2017 6.973 7.157 6.758 7.005 108,417 +0.06(+0.92%)
Apr 19, 2017 6.917 6.965 6.670 6.941 41,847 +0.14(+2.00%)
Apr 18, 2017 6.742 6.933 6.566 6.805 261,791 +0.10(+1.43%)
Apr 17, 2017 6.702 6.765 6.654 6.710 13,645 +0.10(+1.57%)
Apr 13, 2017 6.781 6.805 6.592 6.606 37,163 -0.10(-1.43%)
Apr 12, 2017 6.758 6.797 6.638 6.702 19,358 +0.04(+0.60%)
Apr 11, 2017 6.654 6.765 6.598 6.662 36,329 -0.03(-0.48%)
Apr 10, 2017 6.710 6.753 6.622 6.694 51,754 -0.01(-0.12%)
Apr 07, 2017 6.606 6.718 6.606 6.702 13,850 -0.07(-1.06%)
Apr 06, 2017 6.422 6.773 6.366 6.773 40,935 +0.36(+5.61%)
Apr 05, 2017 6.438 6.558 6.286 6.414 24,196 -0.03(-0.50%)
Apr 04, 2017 6.837 6.857 6.414 6.446 32,892 -0.24(-3.59%)
Apr 03, 2017 6.502 6.773 6.502 6.686 55,799 +0.18(+2.70%)
Mar 31, 2017 6.526 6.686 6.342 6.510 9,657 +0.07(+1.12%)
Mar 30, 2017 6.606 6.606 6.414 6.438 38,696 -0.17(-2.54%)
Mar 29, 2017 6.310 6.678 6.310 6.606 19,052 +0.33(+5.22%)
Mar 28, 2017 6.238 6.350 6.198 6.278 13,650 -0.02(-0.38%)
Mar 27, 2017 6.142 6.302 6.134 6.302 10,373 +0.11(+1.81%)
Mar 24, 2017 6.302 6.422 6.134 6.190 21,499 +0.02(+0.26%)
Mar 23, 2017 6.341 6.366 6.174 6.174 18,565 -0.09(-1.40%)
Mar 22, 2017 6.326 6.374 6.046 6.262 67,318 -0.10(-1.51%)
Mar 21, 2017 6.550 6.550 6.198 6.358 89,374 -0.23(-3.52%)
Mar 20, 2017 6.550 6.598 6.374 6.590 19,977 +0.06(+0.86%)
Mar 17, 2017 6.590 6.606 6.342 6.534 30,042 +0.00(+0.00%)
Mar 16, 2017 6.374 6.566 6.206 6.534 28,322 +0.34(+5.42%)
Mar 15, 2017 6.054 6.422 5.990 6.198 79,214 +0.24(+4.03%)
Mar 14, 2017 6.030 6.082 5.864 5.958 46,682 -0.07(-1.19%)
Mar 13, 2017 5.878 6.166 5.878 6.030 29,397 +0.06(+0.94%)
Mar 10, 2017 6.110 6.137 5.886 5.974 29,723 -0.06(-1.06%)
Mar 09, 2017 6.054 6.246 6.038 6.038 41,467 +0.01(+0.13%)
Mar 08, 2017 6.038 6.174 5.942 6.030 22,109 +0.06(+1.07%)
Mar 07, 2017 6.358 6.358 5.942 5.966 53,282 -0.41(-6.40%)
Mar 06, 2017 6.446 6.494 6.318 6.374 24,283 -0.16(-2.45%)
Mar 03, 2017 6.877 6.885 6.462 6.534 39,592 -0.43(-6.20%)
Mar 02, 2017 7.125 7.125 6.914 6.965 6,123 -0.16(-2.24%)
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.