Crawford Company Cl B (NY: CRD-B )

11.06 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 10.78 11.10 10.78 11.06 4,760 +0.02(+0.19%)
Oct 04, 2024 10.86 11.19 10.86 11.04 956 -0.02(-0.19%)
Oct 03, 2024 11.11 11.24 11.06 11.06 2,014 -0.19(-1.69%)
Oct 02, 2024 11.29 11.40 11.22 11.25 3,779 -0.19(-1.66%)
Oct 01, 2024 10.95 11.62 10.95 11.44 6,048 +0.33(+2.97%)
Sep 30, 2024 10.87 11.11 10.87 11.11 11,657 +0.04(+0.36%)
Sep 27, 2024 11.19 11.42 10.98 11.07 6,179 +0.02(+0.18%)
Sep 26, 2024 10.86 11.11 10.77 11.05 10,860 +0.16(+1.47%)
Sep 25, 2024 10.83 10.93 10.81 10.89 12,268 +0.08(+0.74%)
Sep 24, 2024 11.44 11.44 10.81 10.81 11,191 -0.65(-5.67%)
Sep 23, 2024 11.60 11.88 11.40 11.46 37,262 +0.03(+0.26%)
Sep 20, 2024 10.91 11.43 10.77 11.43 74,525 +0.64(+5.93%)
Sep 19, 2024 10.86 10.89 10.62 10.79 11,310 +0.15(+1.41%)
Sep 18, 2024 10.71 10.91 10.64 10.64 14,152 -0.13(-1.21%)
Sep 17, 2024 10.59 10.96 10.59 10.77 13,926 -0.11(-1.01%)
Sep 16, 2024 10.10 11.38 10.10 10.88 37,213 +0.57(+5.53%)
Sep 13, 2024 9.870 10.45 9.870 10.31 6,783 +0.18(+1.78%)
Sep 12, 2024 9.870 10.16 9.680 10.13 24,823 +0.15(+1.50%)
Sep 11, 2024 9.910 10.11 9.810 9.980 24,649 -0.11(-1.09%)
Sep 10, 2024 9.960 10.22 9.960 10.09 15,607 +0.07(+0.70%)
Sep 09, 2024 9.950 10.25 9.950 10.02 21,819 -0.10(-0.99%)
Sep 06, 2024 10.54 10.55 9.980 10.12 37,165 -0.38(-3.62%)
Sep 05, 2024 10.46 10.54 10.34 10.50 16,808 +0.09(+0.86%)
Sep 04, 2024 10.56 10.69 10.30 10.41 19,711 -0.37(-3.43%)
Sep 03, 2024 10.91 10.96 10.71 10.78 9,839 -0.24(-2.18%)
Aug 30, 2024 11.32 11.32 10.63 11.02 34,008 -0.23(-2.04%)
Aug 29, 2024 11.36 11.52 11.02 11.25 46,780 +0.03(+0.27%)
Aug 28, 2024 10.84 11.40 10.82 11.22 41,481 +0.21(+1.91%)
Aug 27, 2024 10.89 11.15 10.72 11.01 28,325 +0.14(+1.29%)
Aug 26, 2024 10.63 11.31 10.63 10.87 39,885 +0.39(+3.72%)
Aug 23, 2024 10.20 10.53 10.07 10.48 8,171 +0.36(+3.61%)
Aug 22, 2024 10.10 10.14 10.02 10.12 8,803 +0.06(+0.55%)
Aug 21, 2024 9.920 10.12 9.921 10.06 10,478 +0.11(+1.11%)
Aug 20, 2024 10.00 10.18 9.900 9.950 9,626 -0.10(-1.00%)
Aug 19, 2024 10.01 10.12 9.975 10.05 16,298 +0.14(+1.41%)
Aug 16, 2024 9.950 10.26 9.840 9.910 14,770 -0.04(-0.40%)
Aug 15, 2024 9.600 10.26 9.590 9.950 20,065 +0.28(+2.90%)
Aug 14, 2024 9.640 10.00 9.530 9.670 15,556 +0.13(+1.38%)
Aug 13, 2024 9.310 9.630 9.215 9.538 13,300 +0.31(+3.34%)
Aug 12, 2024 8.850 10.09 8.590 9.230 56,171 +0.50(+5.71%)
Aug 09, 2024 8.760 8.839 8.731 8.731 5,728 +0.05(+0.59%)
Aug 08, 2024 8.988 8.988 8.680 8.680 11,992 -0.11(-1.24%)
Aug 07, 2024 9.028 9.176 8.790 8.790 26,373 -0.11(-1.23%)
Aug 06, 2024 8.790 9.077 8.461 8.899 20,065 +0.49(+5.78%)
Aug 05, 2024 8.641 8.690 8.224 8.413 18,072 -0.32(-3.64%)
Aug 02, 2024 8.849 8.928 8.730 8.730 16,759 -0.19(-2.11%)
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.