Advertisement
U.S. markets closed

Crawford & Company (CRD-A)

NYSE - NYSE Delayed Price. Currency in USD
12.02+0.31 (+2.65%)
At close: 04:00PM EST
12.02 +0.01 (+0.08%)
After hours: 04:02PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202411.7512.1911.7512.0212.0271,200
Feb 29, 202412.0312.0511.6711.7111.71289,800
Feb 28, 202412.3412.3411.8311.8711.8758,700
Feb 27, 202413.5013.6112.1912.2812.28141,100
Feb 26, 202412.7413.5812.7013.3713.37171,900
Feb 23, 202412.6412.8012.4912.7512.7565,900
Feb 23, 20240.07 Dividend
Feb 22, 202412.7512.8012.5712.6312.5649,600
Feb 21, 202413.0513.0512.6712.7512.6836,300
Feb 20, 202413.0113.1412.8213.0312.9669,200
Feb 16, 202413.2713.3513.0513.1613.0981,400
Feb 15, 202413.1813.2712.9113.2213.15110,000
Feb 14, 202412.9213.1512.7413.0913.0251,400
Feb 13, 202412.3213.2112.3212.8712.80121,200
Feb 12, 202412.7112.7612.2812.4412.3781,400
Feb 09, 202412.3912.8312.3912.7512.6879,400
Feb 08, 202412.0412.3911.9812.3912.3245,400
Feb 07, 202412.1212.2612.0112.1412.0738,700
Feb 06, 202411.6512.1211.6512.1212.0553,300
Feb 05, 202412.5712.5811.6611.7111.6597,100
Feb 02, 202412.4912.7912.4412.6912.6274,000
Feb 01, 202411.9412.6011.9312.6012.5392,500
Jan 31, 202412.5312.5312.1012.1412.0753,900
Jan 30, 202412.5712.5712.4112.4612.3939,900
Jan 29, 202412.6912.7312.4712.5612.4960,300
Jan 26, 202412.6212.8712.5212.8212.7572,800
Jan 25, 202412.9512.9512.3612.5112.4472,800
Jan 24, 202412.9613.0012.5812.6912.6264,400
Jan 23, 202412.9713.0312.8512.9012.8364,800
Jan 22, 202412.7612.9712.6712.8612.7986,500
Jan 19, 202412.7912.8312.6212.7512.6872,500
Jan 18, 202412.7512.9012.5012.6812.6144,900
Jan 17, 202412.7212.9012.5712.7512.6874,900
Jan 16, 202412.3912.7312.2212.6912.6267,100
Jan 12, 202412.3612.4312.2312.4012.3345,400
Jan 11, 202412.4112.4212.1512.2012.1346,200
Jan 10, 202412.3912.4912.2412.4712.4048,900
Jan 09, 202412.6712.7012.2712.3012.23114,400
Jan 08, 202412.7012.8012.4412.7412.67108,600
Jan 05, 202412.9613.1912.3812.5212.45189,100
Jan 04, 202412.9013.3012.8412.8412.77198,400
Jan 03, 202412.9413.0712.6912.8712.8087,700
Jan 02, 202413.0013.3712.7012.8912.8280,300
Dec 29, 202312.7513.6812.6813.1813.11152,200
Dec 28, 202312.8012.8312.5112.7312.6651,300
Dec 27, 202312.8012.8912.6412.7412.6786,300
Dec 26, 202312.3412.8112.3012.6412.5766,300
Dec 22, 202312.4012.6212.2912.4312.36101,300
Dec 21, 202311.9412.7311.9012.6212.55375,500
Dec 20, 202311.9212.1311.7411.8011.7397,000
Dec 19, 202312.1012.3111.9512.0411.97130,100
Dec 18, 202312.0012.0211.7911.9611.89100,200
Dec 15, 202311.5612.0411.3511.9611.89395,200
Dec 14, 202311.8311.8611.4011.5911.53132,900
Dec 13, 202311.4011.7511.4011.7411.6794,400
Dec 12, 202311.6211.7111.4411.4611.4036,600
Dec 11, 202311.1311.7411.1311.5711.51115,100
Dec 08, 202311.3711.4311.0311.0611.0048,200
Dec 07, 202311.5911.7311.3611.3911.3352,600
Dec 06, 202311.3911.6511.1211.6311.57109,500
Dec 05, 202311.3511.3511.1411.2711.2155,800
Dec 04, 202311.2211.3911.1611.2411.18104,100
Dec 01, 202311.1811.2610.9411.2211.16168,600
Nov 30, 202311.1311.3011.0611.1811.1263,500
Nov 29, 202311.0711.4111.0411.1911.1365,000
Nov 28, 202311.3011.4911.0711.0811.0255,400
Nov 27, 202311.0811.4310.7211.2511.1989,400
Nov 24, 202311.1211.4811.1211.2611.2019,400
Nov 22, 202310.9311.2410.7811.1011.0437,600
Nov 21, 202311.0311.1810.7010.7310.67162,500
Nov 20, 202310.6711.2210.6411.1411.0893,800
Nov 17, 202310.6210.8010.5910.7810.7258,600
Nov 17, 20230.07 Dividend
Nov 16, 202310.3510.5310.3310.5110.3832,600
Nov 15, 202310.7810.7810.3710.4010.2740,600
Nov 14, 202310.5710.8010.4310.7810.6534,200
Nov 13, 202310.4810.6710.3710.3910.2698,300
Nov 10, 202310.3010.7010.1410.4810.35181,500
Nov 09, 20239.9510.289.9010.2210.1045,100
Nov 08, 20239.9310.219.709.899.7754,200
Nov 07, 20239.7510.389.489.999.8753,900
Nov 06, 20239.319.579.279.509.3830,000
Nov 03, 20239.409.669.349.549.4221,900
Nov 02, 20239.079.389.079.369.2527,200
Nov 01, 20239.179.219.079.159.0422,900
Oct 31, 20239.209.269.119.159.0420,300
Oct 30, 20239.049.229.029.169.0533,800
Oct 27, 20238.878.968.858.928.8132,100
Oct 26, 20238.819.008.818.928.8137,900
Oct 25, 20238.919.028.858.888.7727,200
Oct 24, 20239.049.078.898.918.8032,600
Oct 23, 20238.688.948.688.908.7955,000
Oct 20, 20238.918.958.758.868.7548,600
Oct 19, 20238.919.048.808.888.7737,600
Oct 18, 20239.179.308.908.928.8124,800
Oct 17, 20239.099.379.099.159.0449,600
Oct 16, 20239.039.108.879.078.9655,100
Oct 13, 20239.099.239.029.058.9423,800
Oct 12, 20239.259.258.959.058.9452,400
Oct 11, 20239.419.459.179.239.1238,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...