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 )

9.400 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 7.500 7.500 7.150 7.220 32,200 -0.18(-2.43%)
May 27, 2005 7.350 7.450 7.250 7.400 13,500 -0.05(-0.67%)
May 26, 2005 7.250 7.450 7.250 7.450 10,900 +0.20(+2.76%)
May 25, 2005 7.220 7.250 7.200 7.250 6,700 +0.03(+0.42%)
May 24, 2005 7.400 7.400 7.200 7.220 11,900 -0.12(-1.63%)
May 23, 2005 7.300 7.490 7.230 7.340 8,000 +0.09(+1.24%)
May 20, 2005 7.300 7.420 7.220 7.250 13,500 -0.05(-0.68%)
May 19, 2005 7.450 7.470 7.280 7.300 22,800 -0.11(-1.48%)
May 18, 2005 7.100 7.410 7.080 7.410 24,900 +0.41(+5.86%)
May 17, 2005 6.980 7.040 6.900 7.000 6,100 +0.02(+0.29%)
May 16, 2005 6.800 7.000 6.800 6.980 25,400 +0.12(+1.75%)
May 13, 2005 6.770 6.970 6.770 6.860 30,000 +0.08(+1.18%)
May 12, 2005 7.200 7.200 6.690 6.780 23,800 -0.34(-4.78%)
May 11, 2005 7.280 7.330 7.050 7.120 17,500 -0.08(-1.11%)
May 10, 2005 7.400 7.400 7.150 7.200 16,400 -0.23(-3.10%)
May 09, 2005 7.250 7.430 7.170 7.430 11,300 +0.09(+1.23%)
May 06, 2005 7.500 7.500 7.340 7.340 4,600 -0.08(-1.08%)
May 05, 2005 7.700 7.750 7.400 7.420 8,100 -0.29(-3.76%)
May 04, 2005 7.670 7.800 7.640 7.710 13,400 +0.14(+1.85%)
May 03, 2005 7.550 7.600 7.500 7.570 17,100 +0.08(+1.07%)
May 02, 2005 7.500 7.500 7.400 7.490 10,300 +0.08(+1.08%)
Apr 29, 2005 7.400 7.430 7.360 7.410 14,000 +0.06(+0.82%)
Apr 28, 2005 7.550 7.550 7.350 7.350 79,000 -0.13(-1.74%)
Apr 27, 2005 7.500 7.540 7.370 7.480 10,300 -0.09(-1.19%)
Apr 26, 2005 7.850 7.850 7.560 7.570 15,000 -0.25(-3.20%)
Apr 25, 2005 7.880 7.940 7.730 7.820 27,100 +0.04(+0.51%)
Apr 22, 2005 7.800 7.800 7.660 7.780 28,100 +0.13(+1.70%)
Apr 21, 2005 7.220 7.650 7.200 7.650 125,200 +0.50(+6.99%)
Apr 20, 2005 7.150 7.220 7.130 7.150 24,800 -0.05(-0.69%)
Apr 19, 2005 7.220 7.300 7.200 7.200 43,100 +0.08(+1.12%)
Apr 18, 2005 7.250 7.250 7.100 7.120 19,000 -0.13(-1.79%)
Apr 15, 2005 7.270 7.310 7.240 7.250 16,700 -0.01(-0.14%)
Apr 14, 2005 7.250 7.290 7.220 7.260 5,200 +0.01(+0.14%)
Apr 13, 2005 7.280 7.280 7.250 7.250 5,200 -0.03(-0.41%)
Apr 12, 2005 7.150 7.300 7.140 7.280 13,200 +0.04(+0.55%)
Apr 11, 2005 7.300 7.300 7.200 7.240 11,200 -0.02(-0.28%)
Apr 08, 2005 7.280 7.280 7.200 7.260 20,600 +0.00(+0.00%)
Apr 07, 2005 7.230 7.280 7.210 7.260 3,400 +0.03(+0.41%)
Apr 06, 2005 7.280 7.280 7.210 7.230 3,800 +0.03(+0.42%)
Apr 05, 2005 7.320 7.320 7.120 7.200 6,400 -0.06(-0.83%)
Apr 04, 2005 6.990 7.300 6.990 7.260 7,500 +0.27(+3.86%)
Apr 01, 2005 7.200 7.300 6.910 6.990 28,700 -0.16(-2.24%)
Mar 31, 2005 7.250 7.250 7.050 7.150 11,000 +0.00(+0.00%)
Mar 30, 2005 7.050 7.210 7.050 7.150 9,100 +0.19(+2.73%)
Mar 29, 2005 7.300 7.390 6.890 6.960 53,400 -0.24(-3.33%)
Mar 28, 2005 6.950 7.250 6.950 7.200 17,700 +0.24(+3.45%)
Mar 24, 2005 7.050 7.070 6.920 6.960 11,700 +0.01(+0.14%)
Mar 23, 2005 6.980 7.020 6.940 6.950 14,300 -0.03(-0.43%)
Mar 22, 2005 6.990 7.020 6.930 6.980 10,100 -0.01(-0.14%)
Mar 21, 2005 7.000 7.050 6.950 6.990 5,600 -0.01(-0.14%)
Mar 18, 2005 7.100 7.100 6.960 7.000 42,400 -0.05(-0.71%)
Mar 17, 2005 7.070 7.080 7.030 7.050 41,200 +0.01(+0.14%)
Mar 16, 2005 7.050 7.100 7.010 7.040 24,600 -0.08(-1.12%)
Mar 15, 2005 7.170 7.220 7.100 7.120 8,100 +0.05(+0.71%)
Mar 14, 2005 7.000 7.070 7.000 7.070 2,500 +0.11(+1.58%)
Mar 11, 2005 7.080 7.100 6.960 6.960 17,600 -0.06(-0.85%)
Mar 10, 2005 6.960 7.050 6.900 7.020 15,600 +0.00(+0.00%)
Mar 09, 2005 6.920 7.070 6.720 7.020 14,300 +0.04(+0.57%)
Mar 08, 2005 7.100 7.100 6.980 6.980 3,700 -0.08(-1.13%)
Mar 07, 2005 7.300 7.320 7.060 7.060 9,600 -0.19(-2.62%)
Mar 04, 2005 7.270 7.380 7.110 7.250 13,900 +0.08(+1.12%)
Mar 03, 2005 7.070 7.240 7.020 7.170 25,300 +0.20(+2.87%)
Mar 02, 2005 6.950 7.290 6.900 6.970 17,800 -0.06(-0.85%)
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.