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 )

8.800 +0.140 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 28, 2012 5.040 5.070 4.720 5.010 89,925 -0.09(-1.76%)
Sep 27, 2012 5.090 5.110 4.970 5.100 25,846 +0.03(+0.59%)
Sep 26, 2012 5.050 5.080 5.000 5.070 31,207 +0.06(+1.20%)
Sep 25, 2012 5.100 5.200 5.000 5.010 54,549 -0.05(-0.99%)
Sep 24, 2012 4.990 5.130 4.940 5.060 30,652 +0.06(+1.20%)
Sep 21, 2012 5.000 5.110 4.900 5.000 94,600 +0.05(+1.01%)
Sep 20, 2012 4.890 5.010 4.860 4.950 11,514 +0.02(+0.41%)
Sep 19, 2012 5.040 5.040 4.700 4.930 32,193 -0.11(-2.18%)
Sep 18, 2012 5.020 5.050 4.810 5.040 32,923 -0.05(-0.98%)
Sep 17, 2012 5.130 5.130 4.960 5.090 26,174 -0.06(-1.17%)
Sep 14, 2012 5.000 5.210 4.970 5.150 60,642 +0.20(+4.04%)
Sep 13, 2012 4.920 5.000 4.860 4.950 52,872 +0.03(+0.61%)
Sep 12, 2012 4.900 4.940 4.780 4.920 23,015 +0.05(+1.03%)
Sep 11, 2012 4.790 4.940 4.730 4.870 27,991 +0.10(+2.10%)
Sep 10, 2012 4.810 4.910 4.730 4.770 60,018 -0.09(-1.85%)
Sep 07, 2012 4.950 4.950 4.780 4.860 28,673 +0.03(+0.62%)
Sep 06, 2012 4.630 4.890 4.590 4.830 78,851 +0.25(+5.46%)
Sep 05, 2012 4.620 4.680 4.520 4.580 60,336 -0.03(-0.65%)
Sep 04, 2012 4.480 4.610 4.360 4.610 41,259 +0.14(+3.13%)
Aug 31, 2012 4.450 4.480 4.330 4.470 19,947 +0.10(+2.29%)
Aug 30, 2012 4.490 4.540 4.370 4.370 19,795 -0.18(-3.96%)
Aug 29, 2012 4.400 4.590 4.400 4.550 31,435 +0.18(+4.12%)
Aug 27, 2012 4.260 4.370 4.260 4.370 20,885 +0.15(+3.55%)
Aug 24, 2012 4.050 4.260 4.050 4.220 14,236 +0.15(+3.69%)
Aug 23, 2012 4.130 4.200 4.030 4.070 48,145 -0.06(-1.45%)
Aug 22, 2012 4.140 4.300 4.120 4.130 24,226 +0.00(+0.00%)
Aug 21, 2012 4.200 4.320 4.110 4.130 38,562 -0.04(-0.96%)
Aug 20, 2012 4.280 4.315 4.110 4.170 33,914 -0.12(-2.80%)
Aug 17, 2012 4.160 4.310 4.030 4.290 43,105 +0.11(+2.63%)
Aug 16, 2012 4.020 4.180 4.020 4.180 28,729 +0.16(+3.98%)
Aug 15, 2012 3.950 4.120 3.950 4.020 54,316 +0.10(+2.55%)
Aug 14, 2012 3.970 3.980 3.850 3.920 21,245 +0.00(+0.00%)
Aug 13, 2012 3.820 3.940 3.810 3.920 17,169 +0.11(+2.89%)
Aug 10, 2012 3.890 3.910 3.760 3.810 19,518 -0.09(-2.31%)
Aug 09, 2012 4.030 4.100 3.660 3.900 23,784 -0.15(-3.70%)
Aug 08, 2012 4.060 4.120 4.000 4.050 34,597 -0.02(-0.49%)
Aug 07, 2012 4.090 4.110 3.960 4.070 56,976 +0.04(+0.99%)
Aug 06, 2012 3.870 4.070 3.870 4.030 24,356 +0.18(+4.68%)
Aug 03, 2012 3.740 3.980 3.680 3.850 42,159 +0.19(+5.19%)
Aug 02, 2012 3.520 3.680 3.450 3.660 48,342 +0.08(+2.23%)
Aug 01, 2012 4.070 4.070 3.580 3.580 59,224 -0.46(-11.39%)
Jul 31, 2012 3.760 4.080 3.760 4.040 43,778 +0.25(+6.60%)
Jul 30, 2012 3.900 3.960 3.760 3.790 15,287 -0.12(-3.07%)
Jul 27, 2012 3.860 3.930 3.700 3.910 29,191 +0.07(+1.82%)
Jul 26, 2012 3.490 3.890 3.490 3.840 19,438 +0.44(+12.94%)
Jul 25, 2012 3.610 3.610 3.250 3.400 139,249 -0.16(-4.49%)
Jul 24, 2012 3.780 3.780 3.550 3.560 26,013 -0.18(-4.81%)
Jul 23, 2012 3.740 3.900 3.740 3.740 25,521 -0.11(-2.86%)
Jul 20, 2012 3.910 3.930 3.770 3.850 28,470 -0.11(-2.78%)
Jul 19, 2012 4.120 4.120 3.700 3.960 28,394 -0.16(-3.88%)
Jul 18, 2012 4.000 4.120 3.840 4.120 19,924 +0.10(+2.49%)
Jul 17, 2012 3.980 4.100 3.810 4.020 31,062 +0.09(+2.29%)
Jul 16, 2012 4.120 4.120 3.830 3.930 19,368 -0.20(-4.84%)
Jul 13, 2012 3.970 4.190 3.970 4.130 34,693 +0.17(+4.29%)
Jul 12, 2012 3.910 4.050 3.890 3.960 39,221 -0.04(-1.00%)
Jul 11, 2012 3.770 4.080 3.630 4.000 88,185 +0.25(+6.67%)
Jul 10, 2012 4.210 4.210 3.750 3.750 63,965 -0.44(-10.50%)
Jul 09, 2012 4.170 4.200 4.040 4.190 20,029 +0.00(+0.00%)
Jul 06, 2012 4.230 4.230 4.160 4.190 41,250 -0.12(-2.78%)
Jul 05, 2012 4.350 4.350 4.220 4.310 18,555 -0.05(-1.15%)
Jul 03, 2012 4.250 4.360 4.240 4.360 28,059 +0.12(+2.83%)
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.