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 )

8.990 -0.140 (-1.53%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 13, 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 (%)
Nov 30, 2016 10.24 10.24 10.10 10.12 113,418 +0.00(+0.00%)
Nov 29, 2016 10.30 10.30 10.12 10.12 17,218 -0.16(-1.56%)
Nov 28, 2016 10.25 10.34 10.20 10.28 28,718 +0.08(+0.78%)
Nov 25, 2016 10.00 10.20 10.00 10.20 14,233 +0.01(+0.10%)
Nov 23, 2016 10.19 10.19 10.19 0 -0.01(-0.10%)
Nov 22, 2016 10.49 10.50 10.17 10.20 22,312 -0.27(-2.58%)
Nov 21, 2016 10.43 10.50 10.27 10.47 40,603 +0.02(+0.19%)
Nov 18, 2016 10.30 10.50 10.30 10.45 70,776 +0.16(+1.55%)
Nov 17, 2016 9.850 10.37 9.850 10.29 111,081 +0.29(+2.90%)
Nov 16, 2016 9.880 10.00 9.870 10.00 40,589 +0.07(+0.70%)
Nov 15, 2016 9.755 10.00 9.690 9.930 75,171 +0.20(+2.06%)
Nov 14, 2016 9.760 9.870 9.670 9.730 22,217 +0.00(+0.00%)
Nov 11, 2016 9.550 9.960 9.549 9.730 68,347 +0.19(+1.99%)
Nov 10, 2016 9.340 9.550 9.190 9.540 72,146 +0.26(+2.80%)
Nov 09, 2016 8.750 9.307 8.750 9.280 43,413 +0.44(+4.98%)
Nov 08, 2016 8.740 8.880 8.670 8.840 2,968 +0.09(+1.03%)
Nov 07, 2016 8.960 8.960 8.630 8.750 8,784 +0.04(+0.46%)
Nov 04, 2016 8.640 8.900 8.615 8.710 13,180 +0.07(+0.81%)
Nov 03, 2016 8.600 8.700 8.500 8.640 11,091 +0.07(+0.82%)
Nov 02, 2016 8.590 8.630 8.550 8.570 8,690 -0.01(-0.12%)
Nov 01, 2016 9.050 9.050 8.480 8.580 5,453 -0.41(-4.56%)
Oct 31, 2016 9.200 9.200 8.990 8.990 22,500 -0.09(-0.99%)
Oct 28, 2016 9.330 9.330 9.070 9.080 17,811 -0.17(-1.84%)
Oct 27, 2016 9.190 9.446 9.080 9.250 33,890 +0.09(+0.98%)
Oct 26, 2016 9.170 9.230 9.118 9.160 22,223 +0.00(+0.00%)
Oct 25, 2016 9.250 9.278 9.150 9.160 12,236 -0.04(-0.43%)
Oct 24, 2016 9.200 9.250 9.120 9.200 24,626 +0.08(+0.88%)
Oct 21, 2016 9.190 9.190 9.110 9.120 22,607 -0.07(-0.76%)
Oct 20, 2016 9.200 9.200 9.150 9.190 7,371 +0.07(+0.77%)
Oct 19, 2016 9.020 9.200 9.020 9.120 30,429 +0.00(+0.00%)
Oct 18, 2016 9.120 9.200 9.120 9.120 6,165 -0.01(-0.11%)
Oct 17, 2016 9.200 9.200 9.100 9.130 12,810 -0.05(-0.54%)
Oct 14, 2016 9.170 9.250 9.150 9.180 21,295 +0.07(+0.77%)
Oct 13, 2016 9.120 9.230 9.100 9.110 15,996 -0.08(-0.87%)
Oct 12, 2016 9.240 9.300 9.180 9.190 17,426 -0.01(-0.11%)
Oct 11, 2016 9.370 9.370 9.200 9.200 10,292 -0.17(-1.81%)
Oct 10, 2016 9.350 9.490 9.300 9.370 59,252 +0.09(+0.97%)
Oct 07, 2016 9.020 9.290 9.017 9.280 37,860 +0.28(+3.11%)
Oct 06, 2016 8.880 9.020 8.880 9.000 32,327 +0.01(+0.11%)
Oct 05, 2016 8.820 9.072 8.820 8.990 31,672 +0.08(+0.90%)
Oct 04, 2016 9.000 9.120 8.800 8.910 3,022 -0.09(-1.00%)
Oct 03, 2016 8.780 9.020 8.780 9.000 5,153 +0.04(+0.45%)
Sep 30, 2016 8.870 8.980 8.870 8.960 2,226 +0.13(+1.47%)
Sep 29, 2016 8.810 8.920 8.770 8.830 3,708 -0.05(-0.56%)
Sep 28, 2016 8.830 8.916 8.830 8.880 6,354 +0.07(+0.79%)
Sep 27, 2016 8.660 8.810 8.530 8.810 7,152 +0.07(+0.80%)
Sep 26, 2016 8.760 8.790 8.520 8.740 9,658 -0.08(-0.91%)
Sep 23, 2016 9.070 9.090 8.810 8.820 11,966 -0.25(-2.76%)
Sep 22, 2016 9.010 9.070 8.980 9.070 45,046 +0.20(+2.25%)
Sep 21, 2016 8.840 8.920 8.800 8.870 11,304 -0.01(-0.11%)
Sep 20, 2016 9.090 9.090 8.860 8.880 9,410 -0.14(-1.55%)
Sep 19, 2016 8.730 9.020 8.730 9.020 23,077 +0.44(+5.13%)
Sep 16, 2016 8.900 9.090 8.500 8.580 36,917 -0.45(-4.98%)
Sep 15, 2016 8.900 9.050 8.850 9.030 26,402 +0.17(+1.92%)
Sep 14, 2016 8.830 8.950 8.680 8.860 15,994 +0.12(+1.37%)
Sep 13, 2016 8.980 9.080 8.660 8.740 21,794 -0.26(-2.89%)
Sep 12, 2016 8.810 9.000 8.710 9.000 18,886 +0.22(+2.51%)
Sep 09, 2016 9.180 9.180 8.580 8.780 21,315 -0.36(-3.94%)
Sep 08, 2016 9.400 9.400 9.030 9.140 28,979 +0.10(+1.11%)
Sep 07, 2016 9.020 9.410 8.970 9.040 86,681 +0.07(+0.78%)
Sep 06, 2016 8.910 9.000 8.830 8.970 40,151 -0.02(-0.22%)
Sep 02, 2016 9.060 8.990 8.990 8.990 19,300 +0.02(+0.22%)
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.