NYSE - Delayed Quote USD

Crawford & Company (CRD-A)

9.57 -0.10 (-1.03%)
At close: April 25 at 4:00 PM EDT
9.57 0.00 (0.00%)
After hours: April 25 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.56 9.77 9.50 9.57 9.57 68,196
Apr 24, 2024 9.81 9.90 9.59 9.67 9.67 56,300
Apr 23, 2024 10.02 10.12 9.85 9.87 9.87 73,100
Apr 22, 2024 9.95 10.03 9.79 9.96 9.96 56,600
Apr 19, 2024 9.81 10.01 9.77 9.90 9.90 95,400
Apr 18, 2024 9.86 9.99 9.78 9.85 9.85 72,200
Apr 17, 2024 9.83 10.00 9.73 9.80 9.80 72,100
Apr 16, 2024 9.73 9.95 9.65 9.86 9.86 70,000
Apr 15, 2024 10.07 10.15 9.82 9.84 9.84 107,700
Apr 12, 2024 9.67 10.01 9.65 9.95 9.95 100,100
Apr 11, 2024 9.84 10.08 9.63 9.67 9.67 107,700
Apr 10, 2024 9.33 10.01 9.25 9.83 9.83 148,800
Apr 9, 2024 9.30 9.71 9.14 9.53 9.53 139,500
Apr 8, 2024 9.19 9.43 9.14 9.30 9.30 60,700
Apr 5, 2024 9.24 9.31 9.04 9.20 9.20 105,100
Apr 4, 2024 9.14 9.31 9.14 9.22 9.22 77,000
Apr 3, 2024 8.97 9.18 8.91 9.07 9.07 87,100
Apr 2, 2024 8.97 9.09 8.72 9.02 9.02 125,200
Apr 1, 2024 9.45 9.45 8.97 9.01 9.01 115,900
Mar 28, 2024 9.43 9.52 9.32 9.43 9.43 108,900
Mar 27, 2024 9.22 9.68 9.22 9.40 9.40 181,000
Mar 26, 2024 9.18 9.49 9.11 9.19 9.19 131,600
Mar 25, 2024 9.07 9.38 8.78 9.14 9.14 211,000
Mar 22, 2024 9.06 9.26 8.97 9.20 9.20 116,900
Mar 21, 2024 9.12 9.13 8.86 9.01 9.01 118,800
Mar 20, 2024 8.72 9.27 8.72 9.04 9.04 148,800
Mar 19, 2024 8.74 8.97 8.57 8.80 8.80 176,400
Mar 18, 2024 8.59 8.87 8.40 8.79 8.79 206,300
Mar 15, 2024 8.58 8.69 8.40 8.64 8.64 313,100
Mar 14, 2024 8.10 8.67 8.00 8.58 8.58 348,100
Mar 13, 2024 8.21 8.41 7.95 8.02 8.02 149,600
Mar 12, 2024 7.92 8.27 7.75 8.17 8.17 143,600
Mar 11, 2024 7.98 7.98 7.55 7.92 7.92 288,600
Mar 8, 2024 8.36 8.66 7.97 8.09 8.09 215,300
Mar 7, 2024 8.63 8.86 8.07 8.30 8.30 277,200
Mar 6, 2024 8.88 9.33 8.50 8.63 8.63 405,200
Mar 5, 2024 10.47 10.47 8.64 8.99 8.99 325,300
Mar 4, 2024 11.96 12.76 11.96 12.52 12.52 107,000
Mar 1, 2024 11.75 12.19 11.75 12.02 12.02 71,200
Feb 29, 2024 12.03 12.05 11.67 11.71 11.71 289,800
Feb 28, 2024 12.34 12.34 11.83 11.87 11.87 58,700
Feb 27, 2024 13.50 13.61 12.19 12.28 12.28 141,100
Feb 26, 2024 12.74 13.58 12.70 13.37 13.37 171,900
Feb 23, 2024 0.07 Dividend
Feb 23, 2024 12.64 12.80 12.49 12.75 12.75 65,900
Feb 22, 2024 12.75 12.80 12.57 12.63 12.56 49,600
Feb 21, 2024 13.05 13.05 12.67 12.75 12.68 36,300
Feb 20, 2024 13.01 13.14 12.82 13.03 12.96 69,200
Feb 16, 2024 13.27 13.35 13.05 13.16 13.09 81,400
Feb 15, 2024 13.18 13.27 12.91 13.22 13.15 110,000
Feb 14, 2024 12.92 13.15 12.74 13.09 13.02 51,400
Feb 13, 2024 12.32 13.21 12.32 12.87 12.80 121,200
Feb 12, 2024 12.71 12.76 12.28 12.44 12.37 81,400
Feb 9, 2024 12.39 12.83 12.39 12.75 12.68 79,400
Feb 8, 2024 12.04 12.39 11.98 12.39 12.32 45,400
Feb 7, 2024 12.12 12.26 12.01 12.14 12.07 38,700
Feb 6, 2024 11.65 12.12 11.65 12.12 12.05 53,300
Feb 5, 2024 12.57 12.58 11.66 11.71 11.65 97,100
Feb 2, 2024 12.49 12.79 12.44 12.69 12.62 74,000
Feb 1, 2024 11.94 12.60 11.93 12.60 12.53 92,500
Jan 31, 2024 12.53 12.53 12.10 12.14 12.07 53,900
Jan 30, 2024 12.57 12.57 12.41 12.46 12.39 39,900
Jan 29, 2024 12.69 12.73 12.47 12.56 12.49 60,300
Jan 26, 2024 12.62 12.87 12.52 12.82 12.75 72,800
Jan 25, 2024 12.95 12.95 12.36 12.51 12.44 72,800
Jan 24, 2024 12.96 13.00 12.58 12.69 12.62 64,400
Jan 23, 2024 12.97 13.03 12.85 12.90 12.83 64,800
Jan 22, 2024 12.76 12.97 12.67 12.86 12.79 86,500
Jan 19, 2024 12.79 12.83 12.62 12.75 12.68 72,500
Jan 18, 2024 12.75 12.90 12.50 12.68 12.61 44,900
Jan 17, 2024 12.72 12.90 12.57 12.75 12.68 74,900
Jan 16, 2024 12.39 12.73 12.22 12.69 12.62 67,100
Jan 12, 2024 12.36 12.43 12.23 12.40 12.33 45,400
Jan 11, 2024 12.41 12.42 12.15 12.20 12.13 46,200
Jan 10, 2024 12.39 12.49 12.24 12.47 12.40 48,900
Jan 9, 2024 12.67 12.70 12.27 12.30 12.23 114,400
Jan 8, 2024 12.70 12.80 12.44 12.74 12.67 108,600
Jan 5, 2024 12.96 13.19 12.38 12.52 12.45 189,100
Jan 4, 2024 12.90 13.30 12.84 12.84 12.77 198,400
Jan 3, 2024 12.94 13.07 12.69 12.87 12.80 87,700
Jan 2, 2024 13.00 13.37 12.70 12.89 12.82 80,300
Dec 29, 2023 12.75 13.68 12.68 13.18 13.11 152,200
Dec 28, 2023 12.80 12.83 12.51 12.73 12.66 51,300
Dec 27, 2023 12.80 12.89 12.64 12.74 12.67 86,300
Dec 26, 2023 12.34 12.81 12.30 12.64 12.57 66,300
Dec 22, 2023 12.40 12.62 12.29 12.43 12.36 101,300
Dec 21, 2023 11.94 12.73 11.90 12.62 12.55 375,500
Dec 20, 2023 11.92 12.13 11.74 11.80 11.73 97,000
Dec 19, 2023 12.10 12.31 11.95 12.04 11.97 130,100
Dec 18, 2023 12.00 12.02 11.79 11.96 11.89 100,200
Dec 15, 2023 11.56 12.04 11.35 11.96 11.89 395,200
Dec 14, 2023 11.83 11.86 11.40 11.59 11.53 132,900
Dec 13, 2023 11.40 11.75 11.40 11.74 11.67 94,400
Dec 12, 2023 11.62 11.71 11.44 11.46 11.40 36,600
Dec 11, 2023 11.13 11.74 11.13 11.57 11.51 115,100
Dec 8, 2023 11.37 11.43 11.03 11.06 11.00 48,200
Dec 7, 2023 11.59 11.73 11.36 11.39 11.33 52,600
Dec 6, 2023 11.39 11.65 11.12 11.63 11.57 109,500
Dec 5, 2023 11.35 11.35 11.14 11.27 11.21 55,800
Dec 4, 2023 11.22 11.39 11.16 11.24 11.18 104,100
Dec 1, 2023 11.18 11.26 10.94 11.22 11.16 168,600
Nov 30, 2023 11.13 11.30 11.06 11.18 11.12 63,500
Nov 29, 2023 11.07 11.41 11.04 11.19 11.13 65,000
Nov 28, 2023 11.30 11.49 11.07 11.08 11.02 55,400
Nov 27, 2023 11.08 11.43 10.72 11.25 11.19 89,400
Nov 24, 2023 11.12 11.48 11.12 11.26 11.20 19,400
Nov 22, 2023 10.93 11.24 10.78 11.10 11.04 37,600
Nov 21, 2023 11.03 11.18 10.70 10.73 10.67 162,500
Nov 20, 2023 10.67 11.22 10.64 11.14 11.08 93,800
Nov 17, 2023 0.07 Dividend
Nov 17, 2023 10.62 10.80 10.59 10.78 10.72 58,600
Nov 16, 2023 10.35 10.53 10.33 10.51 10.38 32,600
Nov 15, 2023 10.78 10.78 10.37 10.40 10.27 40,600
Nov 14, 2023 10.57 10.80 10.43 10.78 10.65 34,200
Nov 13, 2023 10.48 10.67 10.37 10.39 10.26 98,300
Nov 10, 2023 10.30 10.70 10.14 10.48 10.35 181,500
Nov 9, 2023 9.95 10.28 9.90 10.22 10.10 45,100
Nov 8, 2023 9.93 10.21 9.70 9.89 9.77 54,200
Nov 7, 2023 9.75 10.38 9.48 9.99 9.87 53,900
Nov 6, 2023 9.31 9.57 9.27 9.50 9.38 30,000
Nov 3, 2023 9.40 9.66 9.34 9.54 9.42 21,900
Nov 2, 2023 9.07 9.38 9.07 9.36 9.25 27,200
Nov 1, 2023 9.17 9.21 9.07 9.15 9.04 22,900
Oct 31, 2023 9.20 9.26 9.11 9.15 9.04 20,300
Oct 30, 2023 9.04 9.22 9.02 9.16 9.05 33,800
Oct 27, 2023 8.87 8.96 8.85 8.92 8.81 32,100
Oct 26, 2023 8.81 9.00 8.81 8.92 8.81 37,900
Oct 25, 2023 8.91 9.02 8.85 8.88 8.77 27,200
Oct 24, 2023 9.04 9.07 8.89 8.91 8.80 32,600
Oct 23, 2023 8.68 8.94 8.68 8.90 8.79 55,000
Oct 20, 2023 8.91 8.95 8.75 8.86 8.75 48,600
Oct 19, 2023 8.91 9.04 8.80 8.88 8.77 37,600
Oct 18, 2023 9.17 9.30 8.90 8.92 8.81 24,800
Oct 17, 2023 9.09 9.37 9.09 9.15 9.04 49,600
Oct 16, 2023 9.03 9.10 8.87 9.07 8.96 55,100
Oct 13, 2023 9.09 9.23 9.02 9.05 8.94 23,800
Oct 12, 2023 9.25 9.25 8.95 9.05 8.94 52,400
Oct 11, 2023 9.41 9.45 9.17 9.23 9.12 38,300
Oct 10, 2023 9.36 9.51 9.28 9.34 9.23 30,400
Oct 9, 2023 9.36 9.42 9.15 9.33 9.22 56,200
Oct 6, 2023 9.23 9.28 9.08 9.26 9.15 37,900
Oct 5, 2023 9.17 9.33 9.06 9.14 9.03 32,900
Oct 4, 2023 9.10 9.30 8.96 9.19 9.08 41,300
Oct 3, 2023 9.14 9.17 9.00 9.12 9.01 59,600
Oct 2, 2023 9.23 9.40 8.96 9.10 8.99 81,400
Sep 29, 2023 9.61 9.61 9.34 9.34 9.23 48,000
Sep 28, 2023 9.91 9.96 9.49 9.52 9.40 27,000
Sep 27, 2023 9.95 9.98 9.76 9.83 9.71 35,700
Sep 26, 2023 9.94 9.97 9.81 9.90 9.78 41,400
Sep 25, 2023 9.96 10.07 9.84 9.95 9.83 25,800
Sep 22, 2023 9.97 10.34 9.88 9.96 9.84 64,300
Sep 21, 2023 9.91 9.96 9.73 9.92 9.80 49,600
Sep 20, 2023 10.01 10.06 9.91 9.94 9.82 56,400
Sep 19, 2023 10.22 10.22 10.06 10.07 9.95 43,300
Sep 18, 2023 9.98 10.21 9.96 10.15 10.03 54,000
Sep 15, 2023 10.37 10.38 9.96 9.98 9.86 234,700
Sep 14, 2023 10.40 10.40 10.14 10.38 10.25 41,800
Sep 13, 2023 10.10 10.29 10.00 10.27 10.15 47,500
Sep 12, 2023 10.01 10.23 10.01 10.17 10.05 32,900
Sep 11, 2023 10.41 10.41 9.96 10.02 9.90 101,000
Sep 8, 2023 10.44 10.48 10.03 10.43 10.30 31,500
Sep 7, 2023 10.42 10.61 10.38 10.43 10.30 55,900
Sep 6, 2023 10.41 10.51 10.25 10.46 10.33 58,400
Sep 5, 2023 10.71 10.71 10.27 10.31 10.18 83,600
Sep 1, 2023 10.74 10.87 10.63 10.76 10.63 77,300
Aug 31, 2023 10.67 11.03 10.66 10.71 10.58 126,100
Aug 30, 2023 10.51 10.78 10.47 10.72 10.59 46,400
Aug 29, 2023 10.44 10.58 10.18 10.47 10.34 42,400
Aug 28, 2023 10.21 10.45 10.21 10.31 10.18 44,200
Aug 25, 2023 9.72 10.13 9.68 10.08 9.96 53,200
Aug 24, 2023 9.60 9.78 9.59 9.73 9.61 85,400
Aug 23, 2023 9.60 9.71 9.59 9.61 9.49 83,700
Aug 22, 2023 9.64 9.76 9.52 9.70 9.58 74,200
Aug 21, 2023 9.83 9.92 9.61 9.74 9.62 60,300
Aug 18, 2023 9.58 9.78 9.52 9.73 9.61 36,200
Aug 17, 2023 0.07 Dividend
Aug 17, 2023 9.72 9.76 9.63 9.66 9.54 46,700
Aug 16, 2023 9.59 9.89 9.57 9.72 9.53 48,500
Aug 15, 2023 9.69 9.75 9.58 9.71 9.52 56,600
Aug 14, 2023 9.58 9.70 9.43 9.66 9.47 146,100
Aug 11, 2023 9.72 9.80 9.57 9.75 9.56 50,800
Aug 10, 2023 9.55 9.77 9.51 9.72 9.53 41,700
Aug 9, 2023 9.51 9.75 9.43 9.55 9.37 70,400
Aug 8, 2023 9.67 9.67 9.43 9.46 9.28 32,500
Aug 7, 2023 9.66 9.81 9.54 9.71 9.52 61,900
Aug 4, 2023 9.96 10.03 9.60 9.62 9.43 46,000
Aug 3, 2023 9.76 10.19 9.70 10.11 9.92 25,900
Aug 2, 2023 9.83 9.83 9.63 9.81 9.62 77,800
Aug 1, 2023 9.55 9.94 9.29 9.86 9.67 40,200
Jul 31, 2023 8.88 9.66 8.88 9.61 9.42 66,500
Jul 28, 2023 9.11 9.15 8.74 8.93 8.76 84,300
Jul 27, 2023 10.04 10.04 8.95 9.04 8.87 155,800
Jul 26, 2023 10.16 10.22 9.97 9.99 9.80 27,200
Jul 25, 2023 9.89 10.27 9.89 10.07 9.88 36,100
Jul 24, 2023 9.86 10.12 9.86 10.00 9.81 56,900
Jul 21, 2023 10.20 10.20 9.99 10.07 9.88 41,700
Jul 20, 2023 9.96 10.19 9.71 10.18 9.98 52,800
Jul 19, 2023 10.13 10.17 9.79 9.90 9.71 35,500
Jul 18, 2023 9.99 10.33 9.81 10.13 9.93 74,400
Jul 17, 2023 9.85 9.99 9.60 9.92 9.73 65,300
Jul 14, 2023 10.01 10.09 9.70 9.76 9.57 87,000
Jul 13, 2023 9.99 10.20 9.91 10.01 9.82 62,200
Jul 12, 2023 10.63 10.63 10.02 10.07 9.88 42,600
Jul 11, 2023 10.35 10.62 10.12 10.51 10.31 106,100
Jul 10, 2023 10.21 10.43 10.07 10.35 10.15 131,700
Jul 7, 2023 10.36 10.46 10.25 10.31 10.11 71,500
Jul 6, 2023 10.53 10.54 10.16 10.32 10.12 50,500
Jul 5, 2023 11.04 11.04 10.54 10.62 10.42 53,300
Jul 3, 2023 11.18 11.19 10.96 11.04 10.83 50,000
Jun 30, 2023 10.92 11.13 10.92 11.09 10.88 194,400
Jun 29, 2023 10.58 10.90 10.49 10.85 10.64 103,300
Jun 28, 2023 10.60 10.62 10.22 10.41 10.21 50,500
Jun 27, 2023 10.37 10.75 10.36 10.65 10.44 44,800
Jun 26, 2023 10.21 10.53 10.21 10.39 10.19 71,200
Jun 23, 2023 10.21 10.41 9.77 10.40 10.20 841,400
Jun 22, 2023 10.73 10.75 10.22 10.36 10.16 69,800
Jun 21, 2023 10.71 10.81 10.45 10.73 10.52 93,900
Jun 20, 2023 10.85 10.96 10.43 10.61 10.41 116,700
Jun 16, 2023 10.30 11.00 10.25 10.92 10.71 508,300
Jun 15, 2023 10.15 10.23 9.96 10.21 10.01 63,100
Jun 14, 2023 10.19 10.19 9.90 10.09 9.90 67,000
Jun 13, 2023 10.15 10.20 9.76 10.15 9.95 109,100
Jun 12, 2023 9.99 10.20 9.65 10.12 9.92 172,700
Jun 9, 2023 10.10 10.19 10.00 10.09 9.90 116,900
Jun 8, 2023 10.13 10.23 9.99 10.10 9.91 93,700
Jun 7, 2023 10.29 10.36 10.05 10.09 9.90 138,400
Jun 6, 2023 10.04 10.29 9.98 10.23 10.03 181,100
Jun 5, 2023 10.01 10.20 9.85 9.97 9.78 90,400
Jun 2, 2023 9.89 10.30 9.85 10.04 9.85 160,100
Jun 1, 2023 9.90 9.90 9.74 9.87 9.68 57,600
May 31, 2023 9.89 9.99 9.77 9.88 9.69 50,600
May 30, 2023 9.97 9.99 9.70 9.89 9.70 77,100
May 26, 2023 9.71 10.00 9.71 9.87 9.68 78,700
May 25, 2023 0.06 Dividend
May 25, 2023 9.60 10.00 9.50 9.84 9.65 108,800
May 24, 2023 9.98 10.00 9.65 9.66 9.41 39,000
May 23, 2023 9.90 10.00 9.74 10.00 9.75 106,000
May 22, 2023 9.82 9.96 9.70 9.80 9.55 108,400
May 19, 2023 9.54 9.87 9.39 9.82 9.57 102,800
May 18, 2023 9.72 9.72 9.26 9.39 9.15 46,700
May 17, 2023 9.47 9.71 9.36 9.64 9.40 63,200
May 16, 2023 9.88 9.89 8.93 9.49 9.25 93,800
May 15, 2023 9.92 10.00 9.65 9.82 9.57 115,300
May 12, 2023 9.65 9.79 9.40 9.78 9.53 77,100
May 11, 2023 9.25 9.63 9.21 9.56 9.32 61,400
May 10, 2023 9.67 9.80 9.37 9.37 9.13 60,900
May 9, 2023 9.81 9.86 9.53 9.67 9.42 165,300
May 8, 2023 9.28 9.85 9.20 9.82 9.57 180,900
May 5, 2023 9.18 9.18 9.04 9.13 8.90 49,600
May 4, 2023 9.07 9.30 8.99 9.10 8.87 29,100
May 3, 2023 9.00 9.24 8.95 8.99 8.76 58,000
May 2, 2023 9.13 9.19 8.94 9.03 8.80 80,700
May 1, 2023 9.03 9.25 8.87 9.12 8.89 134,400
Apr 28, 2023 9.00 9.13 8.99 9.03 8.80 30,300
Apr 27, 2023 8.94 9.16 8.94 9.04 8.81 44,600
Apr 26, 2023 9.39 9.39 8.89 8.96 8.73 68,900

Related Tickers

CRVL CorVel Corporation
238.12
-0.65%
 
BRP BRP Group, Inc.
26.65
-2.42%
 
ERIE Erie Indemnity Company
380.26
-0.63%
 
EHTH eHealth, Inc.
4.4200
-2.21%
 
AJG Arthur J. Gallagher & Co.
236.95
+0.06%
 
WTW Willis Towers Watson Public Limited Company
256.92
-2.86%
 
AON Aon plc
306.00
-0.92%
 
BRO Brown & Brown, Inc.
82.28
+0.18%
 
MMC Marsh & McLennan Companies, Inc.
201.47
+0.26%