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 )

9.430 +0.080 (+0.86%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 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 31, 2016 7.580 7.900 7.580 7.890 24,729 +0.31(+4.09%)
May 27, 2016 7.530 7.580 7.580 7.580 14,700 +0.05(+0.66%)
May 26, 2016 7.470 7.600 7.430 7.530 11,871 +0.02(+0.27%)
May 25, 2016 7.270 7.540 7.260 7.510 13,878 +0.24(+3.30%)
May 24, 2016 7.250 7.300 7.240 7.270 37,562 -0.02(-0.27%)
May 23, 2016 7.050 7.400 7.050 7.290 48,496 +0.18(+2.53%)
May 20, 2016 7.100 7.180 7.065 7.110 79,393 +0.11(+1.50%)
May 19, 2016 7.000 7.010 7.000 7.005 17,663 -0.00(-0.07%)
May 18, 2016 6.690 7.030 6.690 7.010 53,556 +0.30(+4.47%)
May 17, 2016 7.050 7.070 6.680 6.710 25,730 -0.22(-3.17%)
May 16, 2016 6.810 7.018 6.680 6.930 31,006 +0.26(+3.90%)
May 13, 2016 6.750 6.750 6.650 6.670 2,635 +0.10(+1.52%)
May 12, 2016 6.530 6.600 6.524 6.570 8,972 +0.05(+0.77%)
May 11, 2016 6.580 6.580 6.220 6.520 43,180 -0.10(-1.48%)
May 10, 2016 6.560 6.680 6.510 6.618 20,086 -0.03(-0.48%)
May 09, 2016 6.470 6.830 6.420 6.650 45,033 +0.50(+8.13%)
May 06, 2016 6.122 6.150 6.120 6.150 800 +0.07(+1.15%)
May 05, 2016 5.910 6.130 5.910 6.080 4,359 +0.09(+1.50%)
May 04, 2016 5.820 6.010 5.650 5.990 7,361 +0.01(+0.17%)
May 03, 2016 6.180 6.180 5.970 5.980 2,449 -0.29(-4.63%)
May 02, 2016 6.270 6.450 6.270 6.270 2,675 +0.02(+0.32%)
Apr 29, 2016 6.320 6.320 6.240 6.250 3,080 -0.07(-1.11%)
Apr 28, 2016 6.340 6.400 6.310 6.320 9,565 -0.02(-0.32%)
Apr 27, 2016 6.160 6.420 6.160 6.340 5,710 +0.17(+2.76%)
Apr 26, 2016 5.990 6.170 5.990 6.170 4,214 +0.18(+3.01%)
Apr 25, 2016 5.854 6.080 5.854 5.990 10,896 +0.07(+1.18%)
Apr 22, 2016 5.860 6.000 5.850 5.920 8,750 +0.06(+1.02%)
Apr 21, 2016 5.830 5.940 5.800 5.860 6,350 +0.00(+0.00%)
Apr 20, 2016 5.810 5.860 5.750 5.860 19,001 +0.03(+0.51%)
Apr 19, 2016 5.880 5.890 5.771 5.830 5,270 -0.03(-0.51%)
Apr 18, 2016 5.730 5.920 5.730 5.860 5,579 +0.21(+3.72%)
Apr 15, 2016 5.900 5.910 5.550 5.650 37,305 -0.27(-4.56%)
Apr 14, 2016 6.050 6.060 5.830 5.920 38,807 -0.23(-3.74%)
Apr 13, 2016 5.940 6.150 5.920 6.150 24,217 +0.33(+5.67%)
Apr 12, 2016 5.820 5.840 5.700 5.820 10,269 +0.09(+1.57%)
Apr 11, 2016 5.840 5.870 5.710 5.730 3,290 +0.04(+0.70%)
Apr 08, 2016 5.700 5.810 5.650 5.690 5,920 -0.02(-0.35%)
Apr 07, 2016 5.820 5.840 5.680 5.710 3,391 -0.03(-0.52%)
Apr 06, 2016 6.080 6.080 5.740 5.740 5,612 -0.32(-5.28%)
Apr 05, 2016 6.160 6.220 6.030 6.060 12,543 -0.20(-3.19%)
Apr 04, 2016 6.150 6.300 6.150 6.260 8,705 -0.01(-0.16%)
Apr 01, 2016 5.980 6.310 5.960 6.270 6,228 +0.25(+4.15%)
Mar 31, 2016 6.060 6.120 5.980 6.020 5,761 +0.04(+0.67%)
Mar 30, 2016 5.500 6.020 5.480 5.980 22,496 +0.47(+8.53%)
Mar 29, 2016 5.340 5.580 5.280 5.510 32,302 +0.02(+0.36%)
Mar 28, 2016 5.500 5.575 5.430 5.490 9,481 -0.08(-1.44%)
Mar 24, 2016 5.470 5.570 5.570 5.570 10,200 +0.10(+1.83%)
Mar 23, 2016 5.630 5.630 5.460 5.470 20,133 -0.16(-2.84%)
Mar 22, 2016 5.650 5.840 5.590 5.630 21,515 -0.13(-2.26%)
Mar 21, 2016 5.751 5.790 5.585 5.760 44,397 -0.01(-0.17%)
Mar 18, 2016 5.600 5.830 5.590 5.770 8,308 +0.22(+3.96%)
Mar 17, 2016 5.560 5.600 5.470 5.550 25,495 -0.03(-0.54%)
Mar 16, 2016 5.550 5.600 5.450 5.580 3,933 +0.00(+0.00%)
Mar 15, 2016 5.550 5.690 5.460 5.580 5,933 -0.11(-1.93%)
Mar 14, 2016 5.800 5.840 5.640 5.690 6,797 -0.13(-2.23%)
Mar 11, 2016 5.390 5.820 5.360 5.820 16,858 +0.56(+10.65%)
Mar 10, 2016 5.340 5.340 4.970 5.260 11,696 +0.25(+4.99%)
Mar 09, 2016 4.990 5.190 4.990 5.010 4,321 -0.04(-0.79%)
Mar 08, 2016 5.026 5.200 5.026 5.050 6,916 -0.09(-1.75%)
Mar 07, 2016 5.090 5.210 5.030 5.140 9,625 +0.04(+0.78%)
Mar 04, 2016 5.150 5.150 5.090 5.100 2,260 +0.04(+0.79%)
Mar 03, 2016 4.960 5.240 4.960 5.060 13,394 +0.00(+0.00%)
Mar 02, 2016 4.880 5.080 4.880 5.060 12,397 +0.21(+4.33%)
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.