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 )

8.730 +0.030 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 7.560 7.580 7.460 7.500 9,600 -0.06(-0.79%)
Dec 30, 2004 7.720 7.720 7.550 7.560 6,700 -0.06(-0.79%)
Dec 29, 2004 7.500 7.620 7.500 7.620 9,500 +0.15(+2.01%)
Dec 28, 2004 7.350 7.600 7.290 7.470 10,800 +0.12(+1.63%)
Dec 27, 2004 7.370 7.450 7.110 7.350 10,600 +0.03(+0.41%)
Dec 23, 2004 7.310 7.330 7.270 7.320 4,500 +0.11(+1.53%)
Dec 22, 2004 7.150 7.240 7.120 7.210 10,700 +0.13(+1.84%)
Dec 21, 2004 6.870 7.150 6.870 7.080 13,900 +0.31(+4.58%)
Dec 20, 2004 6.800 6.850 6.670 6.770 28,000 -0.03(-0.44%)
Dec 17, 2004 6.980 7.110 6.800 6.800 45,800 -0.18(-2.58%)
Dec 16, 2004 7.020 7.040 6.950 6.980 15,900 -0.14(-1.97%)
Dec 15, 2004 7.250 7.330 6.900 7.120 31,800 -0.19(-2.60%)
Dec 14, 2004 7.290 7.350 7.200 7.310 9,500 -0.01(-0.14%)
Dec 13, 2004 7.340 7.400 7.310 7.320 14,900 -0.03(-0.41%)
Dec 10, 2004 7.700 7.830 7.300 7.350 11,300 -0.40(-5.16%)
Dec 09, 2004 7.730 7.830 7.680 7.750 6,700 -0.03(-0.39%)
Dec 08, 2004 7.660 7.840 7.660 7.780 12,400 +0.13(+1.70%)
Dec 07, 2004 7.820 7.890 7.650 7.650 20,700 -0.18(-2.30%)
Dec 06, 2004 8.050 8.140 7.830 7.830 6,900 -0.32(-3.93%)
Dec 03, 2004 8.180 8.300 8.100 8.150 4,800 -0.13(-1.57%)
Dec 02, 2004 8.100 8.300 8.100 8.280 9,700 +0.02(+0.24%)
Dec 01, 2004 7.900 8.300 7.900 8.260 25,900 +0.41(+5.22%)
Nov 30, 2004 7.900 8.000 7.850 7.850 15,300 -0.15(-1.88%)
Nov 29, 2004 7.970 8.000 7.900 8.000 14,400 +0.03(+0.38%)
Nov 26, 2004 7.920 8.000 7.920 7.970 800 -0.03(-0.38%)
Nov 24, 2004 7.950 8.000 7.880 8.000 12,500 +0.05(+0.63%)
Nov 23, 2004 7.780 7.950 7.730 7.950 8,400 +0.25(+3.25%)
Nov 22, 2004 7.600 7.850 7.510 7.700 14,100 +0.15(+1.99%)
Nov 19, 2004 7.550 7.650 7.450 7.550 5,600 -0.10(-1.31%)
Nov 18, 2004 7.580 7.700 7.450 7.650 5,400 +0.01(+0.13%)
Nov 17, 2004 7.550 7.780 7.550 7.640 13,100 +0.09(+1.19%)
Nov 16, 2004 7.570 7.800 7.500 7.550 10,100 -0.02(-0.26%)
Nov 15, 2004 7.900 7.900 7.550 7.570 58,100 -0.33(-4.18%)
Nov 12, 2004 7.610 7.900 7.480 7.900 18,000 +0.39(+5.19%)
Nov 11, 2004 7.700 7.880 7.510 7.510 27,500 -0.25(-3.22%)
Nov 10, 2004 7.350 7.760 7.350 7.760 31,400 +0.41(+5.58%)
Nov 09, 2004 7.490 7.490 7.280 7.350 25,400 -0.10(-1.34%)
Nov 08, 2004 7.350 7.500 7.220 7.450 64,000 +0.15(+2.05%)
Nov 05, 2004 7.200 7.330 7.000 7.300 14,200 +0.00(+0.00%)
Nov 04, 2004 7.150 7.350 7.050 7.300 60,400 +0.06(+0.83%)
Nov 03, 2004 6.980 7.240 6.980 7.240 18,000 +0.36(+5.23%)
Nov 02, 2004 6.840 7.030 6.790 6.880 21,300 +0.09(+1.33%)
Nov 01, 2004 6.670 6.800 6.600 6.790 6,100 +0.02(+0.30%)
Oct 29, 2004 6.870 6.970 6.690 6.770 14,300 -0.10(-1.46%)
Oct 28, 2004 6.900 7.000 6.700 6.870 18,500 -0.05(-0.72%)
Oct 27, 2004 7.000 7.100 6.500 6.920 25,800 -0.02(-0.29%)
Oct 26, 2004 6.950 7.150 6.800 6.940 22,800 -0.01(-0.14%)
Oct 25, 2004 6.520 6.950 6.460 6.950 17,400 +0.33(+4.98%)
Oct 22, 2004 6.820 6.920 6.620 6.620 5,500 -0.30(-4.34%)
Oct 21, 2004 6.950 6.980 6.800 6.920 11,400 +0.02(+0.29%)
Oct 20, 2004 6.650 6.900 6.650 6.900 10,400 +0.27(+4.07%)
Oct 19, 2004 6.550 6.730 6.550 6.630 15,000 -0.34(-4.88%)
Oct 18, 2004 6.650 6.970 6.610 6.970 18,500 +0.32(+4.81%)
Oct 15, 2004 6.600 6.690 6.580 6.650 32,200 +0.06(+0.91%)
Oct 14, 2004 6.700 6.830 6.500 6.590 30,000 -0.01(-0.15%)
Oct 13, 2004 6.650 6.730 6.560 6.600 28,600 -0.02(-0.30%)
Oct 12, 2004 6.590 6.690 6.590 6.620 20,500 +0.08(+1.22%)
Oct 11, 2004 6.500 6.540 6.480 6.540 8,700 +0.06(+0.93%)
Oct 08, 2004 6.550 6.610 6.460 6.480 13,900 -0.01(-0.15%)
Oct 07, 2004 6.680 6.740 6.470 6.490 19,200 -0.21(-3.13%)
Oct 06, 2004 6.750 6.820 6.440 6.700 18,200 +0.02(+0.30%)
Oct 05, 2004 6.650 6.740 6.640 6.680 16,800 +0.13(+1.98%)
Oct 04, 2004 6.850 6.920 6.550 6.550 18,900 -0.30(-4.38%)
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.