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 )

8.580 -0.140 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 4.790 4.800 4.330 4.400 109,855 -0.36(-7.56%)
Feb 28, 2012 4.820 4.830 4.550 4.760 63,953 -0.07(-1.45%)
Feb 27, 2012 4.900 4.920 4.781 4.830 32,568 -0.13(-2.62%)
Feb 24, 2012 5.000 5.000 4.940 4.960 35,517 -0.06(-1.20%)
Feb 23, 2012 5.160 5.160 4.930 5.020 79,983 -0.11(-2.14%)
Feb 22, 2012 5.350 5.500 5.130 5.130 41,929 -0.27(-5.00%)
Feb 21, 2012 5.550 5.620 5.370 5.400 52,383 -0.15(-2.70%)
Feb 17, 2012 5.560 5.600 5.520 5.550 39,264 +0.05(+0.91%)
Feb 16, 2012 5.340 5.550 5.241 5.500 57,055 +0.16(+3.00%)
Feb 15, 2012 5.680 5.680 5.300 5.340 53,074 -0.29(-5.15%)
Feb 14, 2012 5.890 5.910 5.551 5.630 26,592 -0.34(-5.70%)
Feb 13, 2012 6.430 6.430 5.591 5.970 95,407 -0.47(-7.30%)
Feb 10, 2012 6.300 6.490 6.300 6.440 25,428 +0.06(+0.94%)
Feb 09, 2012 6.350 6.400 6.260 6.380 36,945 +0.04(+0.63%)
Feb 08, 2012 6.300 6.360 6.270 6.340 27,036 +0.09(+1.44%)
Feb 07, 2012 6.180 6.300 6.180 6.250 9,211 +0.04(+0.64%)
Feb 06, 2012 6.120 6.230 6.110 6.210 18,097 +0.09(+1.47%)
Feb 03, 2012 5.770 6.150 5.770 6.120 53,254 +0.38(+6.62%)
Feb 02, 2012 5.780 5.790 5.640 5.740 73,778 -0.04(-0.69%)
Feb 01, 2012 5.730 5.830 5.660 5.780 66,005 +0.10(+1.76%)
Jan 31, 2012 5.730 5.750 5.600 5.680 79,324 +0.02(+0.35%)
Jan 30, 2012 5.620 5.740 5.620 5.660 40,709 -0.04(-0.70%)
Jan 27, 2012 5.700 5.750 5.600 5.700 33,380 -0.04(-0.70%)
Jan 26, 2012 5.700 5.770 5.640 5.740 53,060 +0.05(+0.88%)
Jan 25, 2012 5.670 5.760 5.640 5.690 39,299 -0.01(-0.18%)
Jan 24, 2012 5.730 5.840 5.670 5.700 47,946 -0.09(-1.55%)
Jan 23, 2012 5.870 5.980 5.750 5.790 16,050 -0.11(-1.86%)
Jan 20, 2012 5.870 5.950 5.810 5.900 21,744 +0.03(+0.51%)
Jan 19, 2012 6.000 6.000 5.860 5.870 19,830 -0.11(-1.84%)
Jan 18, 2012 5.860 5.980 5.860 5.980 35,415 +0.12(+2.05%)
Jan 17, 2012 5.800 5.961 5.780 5.860 51,130 +0.08(+1.38%)
Jan 13, 2012 5.630 5.800 5.630 5.780 21,662 -0.01(-0.17%)
Jan 12, 2012 5.750 5.800 5.690 5.790 20,468 +0.03(+0.52%)
Jan 11, 2012 5.650 5.800 5.650 5.760 32,716 +0.07(+1.23%)
Jan 10, 2012 5.800 5.800 5.600 5.690 69,055 -0.02(-0.35%)
Jan 09, 2012 6.000 6.000 5.685 5.710 50,828 -0.25(-4.19%)
Jan 06, 2012 6.080 6.080 5.940 5.960 35,469 -0.02(-0.33%)
Jan 05, 2012 5.870 6.180 5.870 5.980 44,106 +0.07(+1.18%)
Jan 04, 2012 5.990 6.040 5.900 5.910 64,082 -0.25(-4.06%)
Dec 30, 2011 6.060 6.450 6.060 6.160 42,921 +0.05(+0.82%)
Dec 29, 2011 6.110 6.200 6.035 6.110 24,072 +0.07(+1.16%)
Dec 28, 2011 6.170 6.170 6.010 6.040 19,443 -0.13(-2.11%)
Dec 27, 2011 6.230 6.250 6.020 6.170 29,035 -0.06(-0.96%)
Dec 23, 2011 6.340 6.450 6.190 6.230 39,643 -0.08(-1.27%)
Dec 21, 2011 6.090 6.330 6.050 6.310 43,813 +0.18(+2.94%)
Dec 20, 2011 5.680 6.150 5.630 6.130 95,550 +0.64(+11.66%)
Dec 19, 2011 5.900 5.960 5.470 5.490 58,849 -0.34(-5.83%)
Dec 16, 2011 6.030 6.030 5.830 5.830 158,201 -0.15(-2.51%)
Dec 15, 2011 5.800 6.010 5.721 5.980 67,964 +0.23(+4.00%)
Dec 14, 2011 5.600 5.800 5.450 5.750 93,614 +0.07(+1.23%)
Dec 13, 2011 5.730 5.800 5.630 5.680 42,823 +0.02(+0.35%)
Dec 12, 2011 5.720 5.720 5.440 5.660 58,176 -0.16(-2.75%)
Dec 09, 2011 5.450 5.890 5.210 5.820 65,573 +0.43(+7.98%)
Dec 08, 2011 5.690 5.740 5.390 5.390 59,233 -0.38(-6.59%)
Dec 07, 2011 5.780 5.810 5.700 5.770 69,307 -0.07(-1.20%)
Dec 06, 2011 5.820 5.910 5.740 5.840 67,931 +0.01(+0.17%)
Dec 05, 2011 6.150 6.150 5.680 5.830 88,627 -0.19(-3.16%)
Dec 02, 2011 6.190 6.190 5.800 6.020 60,808 +0.00(+0.00%)
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.