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 )

11.02 +0.29 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 30, 2014 6.028 6.028 5.827 5.827 6,152 -0.24(-4.02%)
May 29, 2014 6.150 6.150 5.942 6.071 15,958 -0.04(-0.70%)
May 28, 2014 6.026 6.114 5.899 6.114 35,374 +0.01(+0.24%)
May 27, 2014 6.007 6.126 5.992 6.100 16,038 +0.06(+0.95%)
May 23, 2014 5.942 6.042 6.042 6.042 159,970 +0.09(+1.45%)
May 22, 2014 5.971 6.064 5.956 5.956 4,229 -0.01(-0.24%)
May 21, 2014 6.057 6.078 5.949 5.971 29,515 -0.07(-1.19%)
May 20, 2014 6.157 6.157 5.993 6.042 14,264 -0.13(-2.08%)
May 19, 2014 6.142 6.194 6.128 6.171 24,499 +0.04(+0.70%)
May 16, 2014 6.214 6.264 6.128 6.128 10,039 -0.02(-0.35%)
May 15, 2014 6.199 6.235 6.064 6.149 17,856 -0.09(-1.49%)
May 14, 2014 6.199 6.242 6.199 6.242 39,529 -0.02(-0.34%)
May 13, 2014 6.107 6.285 6.107 6.264 57,421 -0.09(-1.35%)
May 12, 2014 6.228 6.349 6.071 6.349 10,150 +0.09(+1.37%)
May 09, 2014 5.878 6.264 5.878 6.264 14,269 +0.14(+2.33%)
May 08, 2014 6.042 6.149 5.928 6.121 39,009 +0.03(+0.47%)
May 07, 2014 5.821 6.092 5.821 6.092 51,417 +0.08(+1.30%)
May 06, 2014 5.943 6.114 5.943 6.014 92,799 -0.05(-0.82%)
May 05, 2014 6.149 6.157 5.843 6.064 109,690 -0.63(-9.38%)
May 02, 2014 6.849 6.856 6.692 6.692 16,103 -0.12(-1.78%)
May 01, 2014 6.884 6.927 6.813 6.813 34,314 -0.07(-1.04%)
Apr 30, 2014 6.820 6.884 6.542 6.884 18,853 +0.11(+1.58%)
Apr 29, 2014 6.713 6.884 6.713 6.777 18,034 -0.04(-0.52%)
Apr 28, 2014 6.815 6.870 6.670 6.813 23,770 -0.01(-0.10%)
Apr 25, 2014 6.784 6.906 6.777 6.820 24,847 -0.06(-0.93%)
Apr 24, 2014 7.027 7.084 6.884 6.884 46,172 -0.13(-1.83%)
Apr 23, 2014 6.963 7.141 6.899 7.013 53,291 +0.00(+0.00%)
Apr 22, 2014 7.020 7.155 6.963 7.013 38,636 +0.10(+1.44%)
Apr 21, 2014 6.699 7.055 6.670 6.913 33,019 +0.24(+3.64%)
Apr 17, 2014 6.656 6.670 6.670 6.670 27,474 +0.05(+0.75%)
Apr 16, 2014 6.606 6.620 6.421 6.620 36,385 +0.11(+1.64%)
Apr 15, 2014 6.478 6.563 6.371 6.513 159,876 +0.09(+1.44%)
Apr 14, 2014 6.264 6.528 6.235 6.421 54,550 +0.04(+0.56%)
Apr 11, 2014 6.421 6.492 6.329 6.385 28,142 -0.06(-1.00%)
Apr 10, 2014 6.649 6.649 6.371 6.449 56,507 -0.09(-1.31%)
Apr 09, 2014 6.152 6.535 6.152 6.535 123,739 +0.23(+3.62%)
Apr 08, 2014 6.314 6.385 6.078 6.306 120,477 -0.01(-0.11%)
Apr 07, 2014 6.421 6.421 6.057 6.314 136,136 -0.34(-5.04%)
Apr 04, 2014 6.777 6.777 6.463 6.649 21,270 -0.16(-2.31%)
Apr 03, 2014 6.806 6.806 6.670 6.806 16,972 -0.01(-0.10%)
Apr 02, 2014 6.841 6.870 6.678 6.813 20,705 +0.04(+0.53%)
Apr 01, 2014 6.670 6.777 6.543 6.777 49,600 +0.11(+1.71%)
Mar 31, 2014 6.556 6.720 6.549 6.663 29,276 +0.14(+2.19%)
Mar 28, 2014 6.677 6.729 6.520 6.520 35,609 -0.11(-1.72%)
Mar 27, 2014 6.777 6.777 6.635 6.635 29,627 -0.11(-1.59%)
Mar 26, 2014 6.556 6.742 6.264 6.742 91,780 +0.03(+0.43%)
Mar 25, 2014 6.563 6.713 6.385 6.713 22,254 +0.07(+1.07%)
Mar 24, 2014 6.742 6.742 6.478 6.642 52,587 +0.00(+0.00%)
Mar 21, 2014 6.578 6.742 6.578 6.642 71,618 +0.14(+2.20%)
Mar 20, 2014 6.349 6.585 6.335 6.499 20,900 +0.06(+1.00%)
Mar 19, 2014 6.264 6.513 6.264 6.435 17,716 -0.04(-0.66%)
Mar 18, 2014 6.235 6.492 6.235 6.478 92,686 +0.24(+3.91%)
Mar 17, 2014 6.228 6.321 6.100 6.234 41,685 +0.18(+3.04%)
Mar 14, 2014 5.993 6.078 5.928 6.050 69,275 +0.00(+0.00%)
Mar 13, 2014 6.100 6.114 6.028 6.050 17,715 -0.05(-0.82%)
Mar 12, 2014 6.064 6.128 5.993 6.100 64,532 -0.01(-0.12%)
Mar 11, 2014 6.121 6.149 5.943 6.107 53,430 -0.04(-0.58%)
Mar 10, 2014 6.171 6.178 6.071 6.142 6,135 +0.02(+0.35%)
Mar 07, 2014 5.944 6.128 5.944 6.121 65,135 +0.15(+2.49%)
Mar 06, 2014 5.922 6.029 5.852 5.972 65,860 +0.05(+0.84%)
Mar 05, 2014 5.674 5.922 5.674 5.922 42,317 +0.12(+2.08%)
Mar 04, 2014 5.447 5.887 5.391 5.802 246,091 +0.37(+6.79%)
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.