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, 2007 4.040 4.230 3.800 4.150 53,200 -0.07(-1.66%)
Dec 28, 2007 4.810 4.900 4.030 4.220 44,900 -0.58(-12.08%)
Dec 27, 2007 5.500 5.500 4.800 4.800 17,400 -0.77(-13.82%)
Dec 26, 2007 5.050 5.570 4.400 5.570 31,500 +0.11(+2.01%)
Dec 24, 2007 5.480 5.500 5.330 5.460 25,300 +0.12(+2.25%)
Dec 21, 2007 5.170 5.520 5.040 5.340 170,000 +0.33(+6.59%)
Dec 20, 2007 4.640 5.010 4.520 5.010 35,500 +0.44(+9.63%)
Dec 19, 2007 4.370 4.600 4.330 4.570 25,400 +0.20(+4.58%)
Dec 18, 2007 3.990 4.390 3.940 4.370 37,800 +0.44(+11.20%)
Dec 17, 2007 3.960 3.970 3.910 3.930 89,700 -0.07(-1.75%)
Dec 14, 2007 3.870 4.090 3.790 4.000 46,500 +0.00(+0.00%)
Dec 13, 2007 3.850 4.000 3.790 4.000 57,700 +0.09(+2.30%)
Dec 12, 2007 4.250 4.250 3.830 3.910 48,700 +0.01(+0.26%)
Dec 11, 2007 3.920 4.100 3.810 3.900 89,700 +0.05(+1.30%)
Dec 10, 2007 3.810 4.000 3.760 3.850 24,900 +0.01(+0.26%)
Dec 07, 2007 3.780 3.840 3.650 3.840 22,500 +0.08(+2.13%)
Dec 06, 2007 3.280 3.760 3.280 3.760 47,600 +0.48(+14.63%)
Dec 05, 2007 3.460 3.460 3.150 3.280 37,000 -0.01(-0.30%)
Dec 04, 2007 3.250 3.490 3.070 3.290 90,300 -0.11(-3.24%)
Dec 03, 2007 3.720 3.960 3.350 3.400 68,300 -0.60(-15.00%)
Nov 30, 2007 4.390 4.500 3.700 4.000 121,200 -0.18(-4.31%)
Nov 29, 2007 4.510 4.750 4.160 4.180 34,100 -0.35(-7.73%)
Nov 28, 2007 4.250 4.650 4.250 4.530 78,800 +0.56(+14.11%)
Nov 27, 2007 4.300 4.400 3.970 3.970 48,800 -0.33(-7.67%)
Nov 26, 2007 4.970 4.970 4.280 4.300 47,200 -0.67(-13.48%)
Nov 23, 2007 4.810 5.050 4.770 4.970 9,300 +0.21(+4.41%)
Nov 21, 2007 4.570 4.850 4.570 4.760 22,500 +0.19(+4.16%)
Nov 20, 2007 4.670 4.670 4.410 4.570 52,400 -0.14(-2.97%)
Nov 19, 2007 5.000 5.020 4.510 4.710 39,800 -0.47(-9.07%)
Nov 16, 2007 5.300 5.480 5.110 5.180 37,100 -0.25(-4.60%)
Nov 15, 2007 5.430 5.430 5.430 5.430 0 +0.03(+0.56%)
Nov 14, 2007 5.740 5.740 5.300 5.400 17,700 -0.31(-5.43%)
Nov 13, 2007 5.410 5.710 5.300 5.710 50,600 +0.36(+6.73%)
Nov 12, 2007 4.910 5.480 4.890 5.350 29,100 +0.44(+8.96%)
Nov 09, 2007 4.950 5.050 4.750 4.910 16,900 -0.23(-4.47%)
Nov 08, 2007 4.800 5.150 4.600 5.140 21,900 +0.49(+10.54%)
Nov 07, 2007 5.240 5.280 4.620 4.650 47,000 -0.67(-12.59%)
Nov 06, 2007 5.000 5.350 4.780 5.320 38,000 +0.32(+6.40%)
Nov 05, 2007 4.860 5.520 4.830 5.000 44,300 +0.06(+1.21%)
Nov 02, 2007 5.450 5.450 4.800 4.940 47,000 -0.16(-3.14%)
Nov 01, 2007 6.300 6.350 5.000 5.100 114,000 -1.59(-23.77%)
Oct 31, 2007 6.370 6.740 6.150 6.690 32,900 +0.23(+3.56%)
Oct 30, 2007 6.680 6.680 6.240 6.460 35,200 -0.26(-3.87%)
Oct 29, 2007 6.800 6.800 6.650 6.720 11,000 -0.07(-1.03%)
Oct 26, 2007 6.420 6.790 6.420 6.790 25,100 +0.47(+7.44%)
Oct 25, 2007 6.470 6.740 6.200 6.320 31,300 -0.12(-1.86%)
Oct 24, 2007 6.360 6.450 6.000 6.440 18,500 +0.02(+0.31%)
Oct 23, 2007 6.640 6.640 6.230 6.420 19,200 +0.42(+7.00%)
Oct 19, 2007 7.150 7.230 5.920 6.000 58,000 -0.70(-10.45%)
Oct 18, 2007 6.310 6.700 6.250 6.700 15,300 +0.36(+5.68%)
Oct 17, 2007 6.700 6.750 6.020 6.340 23,100 -0.27(-4.08%)
Oct 16, 2007 6.730 6.730 6.310 6.610 15,700 -0.12(-1.78%)
Oct 15, 2007 6.800 6.880 6.400 6.730 26,200 -0.16(-2.32%)
Oct 12, 2007 6.600 6.890 6.500 6.890 9,700 +0.29(+4.39%)
Oct 11, 2007 6.800 6.800 6.310 6.600 20,500 -0.24(-3.51%)
Oct 10, 2007 6.840 6.850 6.750 6.840 16,000 -0.02(-0.29%)
Oct 09, 2007 7.130 7.130 6.770 6.860 20,100 -0.26(-3.65%)
Oct 08, 2007 7.180 7.180 7.010 7.120 17,500 -0.12(-1.66%)
Oct 05, 2007 7.000 7.240 6.970 7.240 32,800 +0.64(+9.70%)
Oct 04, 2007 6.490 6.600 6.400 6.600 6,900 +0.15(+2.33%)
Oct 03, 2007 6.910 6.910 6.450 6.450 28,600 -0.51(-7.33%)
Oct 02, 2007 7.110 7.110 6.720 6.960 32,800 -0.13(-1.83%)
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.