Crawford Company Cl B (NY: CRD-B )

11.01 +0.49 (+4.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 10.44 11.57 9.940 11.01 47,785 +0.32(+2.99%)
Dec 19, 2024 10.36 10.74 10.35 10.69 6,232 +0.34(+3.29%)
Dec 18, 2024 10.74 11.19 10.32 10.35 16,902 -0.55(-5.05%)
Dec 17, 2024 10.85 10.92 10.78 10.90 10,410 -0.10(-0.91%)
Dec 16, 2024 10.98 11.02 10.10 11.00 31,483 -0.02(-0.18%)
Dec 13, 2024 11.40 11.40 10.96 11.02 2,646 -0.06(-0.54%)
Dec 12, 2024 11.07 11.23 10.98 11.08 9,971 -0.18(-1.60%)
Dec 11, 2024 10.93 11.26 10.90 11.26 13,073 +0.36(+3.30%)
Dec 10, 2024 10.93 11.13 10.75 10.90 15,563 -0.14(-1.27%)
Dec 09, 2024 11.08 11.36 10.82 11.04 18,678 -0.01(-0.09%)
Dec 06, 2024 11.03 11.27 10.93 11.05 12,544 +0.01(+0.09%)
Dec 05, 2024 10.94 11.17 10.88 11.04 7,458 +0.03(+0.27%)
Dec 04, 2024 11.06 11.25 10.94 11.01 7,030 -0.08(-0.72%)
Dec 03, 2024 11.20 11.20 10.87 11.09 7,610 -0.04(-0.36%)
Dec 02, 2024 11.10 11.39 11.03 11.13 7,138 -0.03(-0.27%)
Nov 29, 2024 11.12 11.25 11.10 11.16 2,242 +0.18(+1.64%)
Nov 27, 2024 10.92 11.07 10.91 10.98 4,027 +0.05(+0.46%)
Nov 26, 2024 10.73 11.16 10.64 10.93 4,464 +0.13(+1.20%)
Nov 25, 2024 11.26 11.27 10.80 10.80 4,320 -0.30(-2.70%)
Nov 22, 2024 10.74 11.15 10.74 11.10 5,475 +0.30(+2.78%)
Nov 21, 2024 9.910 11.10 9.910 10.80 19,898 +0.03(+0.28%)
Nov 20, 2024 10.59 10.91 10.57 10.77 41,886 +0.07(+0.65%)
Nov 19, 2024 11.37 11.37 10.46 10.70 37,321 -0.69(-6.06%)
Nov 18, 2024 11.44 11.44 11.36 11.39 3,019 -0.20(-1.72%)
Nov 15, 2024 11.50 11.76 11.48 11.59 2,300 +0.24(+2.10%)
Nov 14, 2024 11.35 11.35 11.35 11.35 1,635 -0.04(-0.35%)
Nov 13, 2024 11.14 11.58 11.14 11.39 1,735 -0.02(-0.17%)
Nov 12, 2024 11.63 11.67 11.41 11.41 10,864 -0.24(-2.05%)
Nov 11, 2024 11.59 11.71 11.59 11.65 1,067 +0.04(+0.34%)
Nov 08, 2024 12.07 12.07 11.53 11.61 5,837 -0.32(-2.67%)
Nov 07, 2024 12.09 12.09 11.72 11.93 8,529 -0.21(-1.72%)
Nov 06, 2024 11.95 12.42 11.84 12.14 10,792 +0.65(+5.62%)
Nov 05, 2024 11.28 11.79 11.28 11.49 2,111 +0.22(+1.94%)
Nov 04, 2024 10.68 11.54 10.68 11.27 1,196 +0.20(+1.79%)
Nov 01, 2024 11.12 11.13 10.97 11.07 2,401 -0.04(-0.36%)
Oct 31, 2024 11.32 11.34 11.11 11.11 1,468 -0.29(-2.53%)
Oct 30, 2024 11.44 11.60 11.40 11.40 1,368 -0.10(-0.86%)
Oct 29, 2024 11.45 11.69 11.34 11.50 3,832 +0.13(+1.14%)
Oct 28, 2024 10.98 11.37 10.98 11.37 1,939 +0.18(+1.60%)
Oct 25, 2024 11.78 11.78 11.15 11.19 960 -0.46(-3.93%)
Oct 24, 2024 11.35 11.65 11.27 11.65 4,888 +0.34(+2.99%)
Oct 23, 2024 11.43 11.43 11.12 11.31 5,343 +0.00(+0.00%)
Oct 22, 2024 11.32 11.41 11.27 11.31 2,538 +0.20(+1.79%)
Oct 21, 2024 11.32 11.32 11.11 11.11 1,200 -0.42(-3.62%)
Oct 18, 2024 11.53 11.63 11.53 11.53 2,943 -0.10(-0.85%)
Oct 17, 2024 11.42 11.63 11.28 11.63 4,795 +0.16(+1.39%)
Oct 16, 2024 11.69 11.74 11.40 11.47 4,836 +0.09(+0.79%)
Oct 15, 2024 12.01 12.18 11.38 11.38 5,274 -0.50(-4.18%)
Oct 14, 2024 11.89 12.01 11.88 11.88 3,337 -0.09(-0.75%)
Oct 11, 2024 11.70 12.06 11.60 11.97 8,361 +0.28(+2.38%)
Oct 10, 2024 11.55 11.80 11.46 11.69 2,869 +0.15(+1.29%)
Oct 09, 2024 11.52 11.76 11.19 11.54 11,060 +0.31(+2.74%)
Oct 08, 2024 11.30 11.30 11.23 11.23 1,092 +0.24(+2.17%)
Oct 07, 2024 10.71 11.03 10.71 10.99 4,789 +0.02(+0.19%)
Oct 04, 2024 10.79 11.12 10.79 10.97 961 -0.02(-0.19%)
Oct 03, 2024 11.04 11.17 10.99 10.99 2,026 -0.19(-1.69%)
Oct 02, 2024 11.22 11.33 11.15 11.18 3,802 -0.19(-1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.