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 (%)
Jun 30, 2004 4.820 4.980 4.780 4.930 8,200 +0.16(+3.35%)
Jun 29, 2004 4.800 4.900 4.700 4.770 17,500 +0.07(+1.49%)
Jun 28, 2004 4.800 4.870 4.640 4.700 35,300 +0.05(+1.08%)
Jun 25, 2004 5.150 5.150 4.650 4.650 127,000 -0.47(-9.18%)
Jun 24, 2004 4.960 5.160 4.910 5.120 16,000 -0.04(-0.78%)
Jun 23, 2004 4.890 5.180 4.890 5.160 16,000 +0.24(+4.88%)
Jun 22, 2004 4.750 4.970 4.630 4.920 32,200 +0.17(+3.58%)
Jun 21, 2004 4.750 4.800 4.620 4.750 79,700 -0.07(-1.45%)
Jun 18, 2004 4.860 4.880 4.750 4.820 24,800 -0.06(-1.23%)
Jun 17, 2004 4.830 4.890 4.750 4.880 14,600 +0.03(+0.62%)
Jun 16, 2004 5.000 5.000 4.820 4.850 15,700 -0.10(-2.02%)
Jun 15, 2004 5.150 5.180 4.870 4.950 21,200 -0.10(-1.98%)
Jun 14, 2004 5.100 5.100 4.910 5.050 14,700 +0.00(+0.00%)
Jun 10, 2004 4.930 5.050 4.910 5.050 19,300 +0.07(+1.41%)
Jun 09, 2004 5.230 5.240 4.910 4.980 14,800 -0.13(-2.54%)
Jun 08, 2004 5.100 5.130 5.000 5.110 7,500 +0.01(+0.20%)
Jun 07, 2004 4.880 5.100 4.880 5.100 14,400 +0.12(+2.41%)
Jun 04, 2004 4.980 5.000 4.880 4.980 10,600 +0.10(+2.05%)
Jun 03, 2004 4.900 5.005 4.880 4.880 33,900 -0.12(-2.40%)
Jun 02, 2004 5.050 5.100 4.990 5.000 27,300 -0.15(-2.91%)
Jun 01, 2004 4.850 5.150 4.750 5.150 18,000 +0.20(+4.04%)
May 28, 2004 4.770 4.950 4.700 4.950 13,100 +0.19(+3.99%)
May 27, 2004 5.060 5.060 4.740 4.760 10,800 -0.20(-4.03%)
May 26, 2004 4.925 4.960 4.925 4.960 2,500 +0.01(+0.20%)
May 25, 2004 5.000 5.000 4.720 4.950 8,100 +0.05(+1.02%)
May 24, 2004 4.850 4.990 4.740 4.900 4,200 +0.10(+2.08%)
May 21, 2004 4.960 5.090 4.800 4.800 22,600 -0.10(-2.04%)
May 20, 2004 4.980 5.040 4.640 4.900 45,000 +0.01(+0.20%)
May 19, 2004 5.110 5.110 4.850 4.890 9,500 -0.12(-2.40%)
May 18, 2004 4.900 5.080 4.900 5.010 8,300 +0.10(+2.04%)
May 17, 2004 4.860 4.950 4.860 4.910 15,200 +0.05(+1.03%)
May 14, 2004 4.900 5.000 4.860 4.860 16,200 -0.04(-0.82%)
May 13, 2004 5.050 5.100 4.900 4.900 7,200 -0.09(-1.80%)
May 12, 2004 5.000 5.110 4.860 4.990 13,900 -0.07(-1.38%)
May 11, 2004 4.800 5.110 4.800 5.060 217,800 +0.36(+7.66%)
May 10, 2004 4.600 4.890 4.550 4.700 5,200 +0.00(+0.00%)
May 07, 2004 4.620 4.800 4.560 4.700 15,400 +0.10(+2.17%)
May 06, 2004 4.810 4.810 4.600 4.600 36,600 -0.27(-5.54%)
May 05, 2004 4.820 5.000 4.800 4.870 13,900 +0.01(+0.21%)
May 04, 2004 4.900 5.030 4.820 4.860 19,500 -0.04(-0.82%)
May 03, 2004 4.800 5.000 4.800 4.900 10,700 +0.15(+3.16%)
Apr 30, 2004 4.970 5.000 4.750 4.750 16,300 -0.12(-2.46%)
Apr 29, 2004 5.110 5.170 4.850 4.870 15,900 -0.24(-4.70%)
Apr 28, 2004 5.350 5.350 5.000 5.110 7,600 -0.29(-5.37%)
Apr 27, 2004 5.400 5.480 5.300 5.400 10,100 -0.05(-0.92%)
Apr 26, 2004 5.590 5.730 5.450 5.450 10,400 -0.11(-1.98%)
Apr 23, 2004 5.550 5.560 5.470 5.560 4,600 +0.06(+1.09%)
Apr 22, 2004 5.510 5.540 5.450 5.500 6,800 +0.02(+0.36%)
Apr 21, 2004 5.230 5.480 5.160 5.480 9,200 +0.20(+3.79%)
Apr 20, 2004 5.260 5.510 5.260 5.280 17,600 +0.12(+2.33%)
Apr 19, 2004 5.100 5.200 5.070 5.160 7,200 -0.18(-3.37%)
Apr 16, 2004 5.200 5.350 5.200 5.340 5,400 +0.19(+3.69%)
Apr 15, 2004 5.200 5.320 5.100 5.150 6,700 -0.12(-2.28%)
Apr 14, 2004 5.250 5.290 5.200 5.270 104,300 +0.10(+1.93%)
Apr 13, 2004 5.260 5.260 5.150 5.170 11,700 -0.05(-0.96%)
Apr 12, 2004 5.040 5.280 5.040 5.220 118,600 +0.08(+1.56%)
Apr 08, 2004 5.300 5.300 5.140 5.140 65,400 -0.10(-1.91%)
Apr 07, 2004 5.260 5.300 5.100 5.240 14,700 -0.01(-0.19%)
Apr 06, 2004 5.290 5.350 5.250 5.250 18,100 -0.09(-1.69%)
Apr 05, 2004 5.400 5.400 5.150 5.340 57,600 +0.04(+0.75%)
Apr 02, 2004 5.170 5.350 5.170 5.300 64,200 +0.18(+3.52%)
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.