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 )

11.43 +0.64 (+5.93%)
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 31, 2013 5.162 5.212 5.102 5.102 73,572 -0.08(-1.59%)
May 30, 2013 5.147 5.230 5.140 5.185 43,679 +0.05(+0.88%)
May 29, 2013 5.207 5.215 5.140 5.140 29,948 -0.10(-1.86%)
May 28, 2013 5.245 5.440 5.200 5.237 49,945 +0.01(+0.14%)
May 24, 2013 5.192 5.267 5.155 5.230 33,330 -0.01(-0.29%)
May 23, 2013 5.275 5.297 5.245 5.245 69,439 -0.12(-2.24%)
May 22, 2013 5.410 5.515 5.297 5.365 88,188 -0.05(-0.83%)
May 21, 2013 5.380 5.529 5.275 5.410 44,271 +0.01(+0.14%)
May 20, 2013 5.380 5.447 5.320 5.402 43,717 -0.04(-0.69%)
May 17, 2013 5.447 5.570 5.410 5.440 53,993 +0.01(+0.14%)
May 16, 2013 5.462 5.499 5.351 5.432 51,477 -0.04(-0.68%)
May 15, 2013 5.597 5.630 5.417 5.470 97,781 +0.10(+1.81%)
May 13, 2013 5.395 5.484 5.343 5.372 51,437 -0.06(-1.10%)
May 10, 2013 5.470 5.484 5.402 5.432 25,421 -0.01(-0.14%)
May 09, 2013 5.499 5.542 5.425 5.440 46,827 -0.09(-1.62%)
May 08, 2013 5.686 5.686 5.448 5.529 76,953 -0.16(-2.76%)
May 07, 2013 5.828 5.828 5.567 5.686 51,111 -0.15(-2.56%)
May 06, 2013 5.679 5.851 5.582 5.836 42,415 +0.13(+2.23%)
May 03, 2013 5.552 5.776 5.470 5.709 54,695 +0.24(+4.37%)
May 02, 2013 5.387 5.529 5.380 5.470 27,952 +0.10(+1.95%)
May 01, 2013 5.664 5.745 5.365 5.365 103,944 -0.31(-5.40%)
Apr 30, 2013 5.851 5.851 5.641 5.671 59,643 -0.04(-0.65%)
Apr 29, 2013 5.484 5.798 5.372 5.709 43,807 +0.25(+4.51%)
Apr 26, 2013 5.559 5.567 5.410 5.462 39,065 -0.10(-1.88%)
Apr 25, 2013 5.761 5.761 5.537 5.567 36,011 -0.16(-2.74%)
Apr 24, 2013 5.455 5.761 5.455 5.724 37,684 +0.28(+5.08%)
Apr 23, 2013 5.365 5.492 5.335 5.447 40,177 +0.13(+2.53%)
Apr 22, 2013 5.432 5.432 5.133 5.313 149,936 -0.12(-2.20%)
Apr 19, 2013 5.290 5.455 5.283 5.432 43,897 +0.14(+2.68%)
Apr 18, 2013 5.260 5.395 5.215 5.290 71,924 +0.05(+1.00%)
Apr 17, 2013 5.395 5.417 5.230 5.238 64,894 -0.19(-3.58%)
Apr 16, 2013 5.365 5.568 5.365 5.432 52,748 +0.12(+2.25%)
Apr 15, 2013 5.709 5.709 5.313 5.313 86,697 -0.46(-7.90%)
Apr 12, 2013 5.701 5.798 5.604 5.768 75,259 +0.05(+0.92%)
Apr 11, 2013 5.604 5.731 5.499 5.716 31,564 +0.11(+2.00%)
Apr 10, 2013 5.649 5.671 5.544 5.604 117,558 -0.04(-0.79%)
Apr 09, 2013 5.851 5.888 5.634 5.649 55,120 -0.17(-2.95%)
Apr 08, 2013 5.903 6.141 5.671 5.821 52,199 -0.17(-2.87%)
Apr 05, 2013 5.866 6.015 5.866 5.993 85,000 +0.07(+1.13%)
Apr 04, 2013 5.873 5.978 5.798 5.925 44,710 +0.12(+2.06%)
Apr 03, 2013 5.821 5.880 5.791 5.806 82,446 +0.01(+0.26%)
Apr 02, 2013 5.679 5.888 5.589 5.791 105,299 +0.17(+3.06%)
Apr 01, 2013 5.641 5.806 5.492 5.619 82,581 -0.05(-0.92%)
Mar 28, 2013 5.567 5.694 5.492 5.671 104,818 +0.13(+2.43%)
Mar 27, 2013 5.432 5.567 5.372 5.537 48,941 +0.04(+0.68%)
Mar 26, 2013 5.395 5.506 5.395 5.499 57,701 +0.10(+1.94%)
Mar 25, 2013 5.529 5.544 5.313 5.395 91,477 -0.18(-3.22%)
Mar 22, 2013 5.612 5.619 5.529 5.574 51,509 +0.01(+0.13%)
Mar 21, 2013 5.671 5.724 5.529 5.567 27,139 -0.13(-2.36%)
Mar 20, 2013 5.484 5.720 5.484 5.701 49,377 +0.24(+4.38%)
Mar 19, 2013 5.582 5.582 5.455 5.462 52,327 -0.12(-2.14%)
Mar 18, 2013 5.462 5.612 5.243 5.582 94,118 +0.11(+2.05%)
Mar 15, 2013 6.000 6.000 5.440 5.470 189,964 -0.52(-8.61%)
Mar 14, 2013 5.985 5.985 5.889 5.985 34,563 +0.02(+0.38%)
Mar 13, 2013 6.120 6.120 5.925 5.963 37,739 -0.16(-2.56%)
Mar 12, 2013 5.978 6.127 5.918 6.120 41,362 +0.10(+1.61%)
Mar 11, 2013 6.194 6.194 6.008 6.022 64,232 -0.17(-2.77%)
Mar 08, 2013 6.224 6.232 6.142 6.194 64,670 +0.04(+0.73%)
Mar 07, 2013 6.135 6.224 6.067 6.149 39,376 +0.00(+0.00%)
Mar 06, 2013 6.135 6.187 5.940 6.149 45,441 +0.07(+1.11%)
Mar 05, 2013 6.135 6.194 5.978 6.082 73,282 -0.01(-0.25%)
Mar 04, 2013 6.060 6.105 6.015 6.097 54,188 +0.04(+0.62%)
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.