CRD-B - Crawford & Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20198.568.848.518.608.6069,532
Jun 14, 20198.328.608.238.558.5568,100
Jun 13, 20198.388.388.088.278.2759,100
Jun 12, 20198.368.368.178.278.2761,700
Jun 11, 20198.798.838.008.278.27165,500
Jun 10, 20199.069.108.718.788.7879,700
Jun 07, 20198.929.058.828.978.9715,100
Jun 06, 20198.828.948.738.818.8111,500
Jun 05, 20198.708.898.688.788.787,700
Jun 04, 20198.548.768.548.758.756,400
Jun 03, 20198.148.568.148.468.4617,800
May 31, 20198.498.498.168.328.3245,400
May 30, 20198.558.598.528.588.587,500
May 29, 20198.688.758.648.648.6415,700
May 28, 20198.848.848.728.728.727,700
May 24, 20198.798.938.728.808.8017,600
May 23, 20198.798.928.738.758.7526,900
May 22, 20199.059.058.778.858.8520,000
May 22, 20190.05 Dividend
May 21, 20199.009.178.919.008.9512,000
May 20, 20198.899.058.898.968.914,200
May 17, 20198.899.008.898.958.9010,300
May 16, 20198.999.058.928.958.907,800
May 15, 20198.729.068.728.948.8922,600
May 14, 20198.868.998.858.858.806,500
May 13, 20198.659.058.658.938.8811,700
May 10, 20198.938.968.818.908.855,900
May 09, 20198.798.998.748.998.946,000
May 08, 20198.958.958.778.778.7210,100
May 07, 20198.838.988.798.878.827,300
May 06, 20198.839.028.838.898.845,500
May 03, 20198.919.068.919.069.017,100
May 02, 20198.788.958.788.918.863,800
May 01, 20198.988.988.848.858.8015,600
Apr 30, 20199.049.048.828.828.7712,900
Apr 29, 20198.898.998.868.998.946,200
Apr 26, 20198.728.848.528.818.7610,400
Apr 25, 20198.698.728.648.648.593,600
Apr 24, 20198.858.918.738.738.683,300
Apr 23, 20198.919.038.898.978.9212,900
Apr 22, 20198.328.898.328.828.776,600
Apr 18, 20198.638.848.298.448.3926,800
Apr 17, 20198.908.968.608.708.6535,400
Apr 16, 20198.798.998.748.848.7913,600
Apr 15, 20198.948.948.668.798.7418,200
Apr 12, 20199.089.288.898.928.8716,200
Apr 11, 20199.279.288.759.249.1912,200
Apr 10, 20199.099.449.099.409.358,900
Apr 09, 20199.049.179.009.109.055,900
Apr 08, 20199.109.229.009.069.0114,800
Apr 05, 20199.149.168.818.838.7833,400
Apr 04, 20198.989.118.989.119.065,200
Apr 03, 20199.009.078.868.938.889,000
Apr 02, 20198.919.098.788.928.8741,000
Apr 01, 20199.119.198.098.798.7457,700
Mar 29, 20199.349.479.059.139.0816,300
Mar 28, 20199.349.589.299.319.267,900
Mar 27, 20199.529.819.529.639.5828,700
Mar 26, 20199.579.759.539.609.5514,000
Mar 25, 20199.239.669.239.509.458,100
Mar 22, 20199.669.669.249.269.2118,400
Mar 21, 20199.799.899.729.779.7211,600
Mar 20, 20199.549.809.489.769.714,400
Mar 19, 20199.739.739.539.539.484,400
Mar 18, 20199.699.739.619.709.657,200
Mar 15, 201910.1510.249.199.599.54136,900
Mar 14, 201910.2910.3010.1510.1610.1012,700
Mar 13, 201910.4310.4410.2410.2810.228,200
Mar 12, 201910.1210.409.7910.3510.299,900
Mar 11, 201910.4810.4810.1210.1210.0616,000
Mar 08, 201910.1710.5210.1710.3710.3121,300
Mar 07, 201910.3410.4710.2610.3110.2513,400
Mar 06, 201910.5010.5510.3610.3610.3014,300
Mar 05, 201910.4810.5610.4510.4510.397,400
Mar 04, 201910.2210.5510.2210.4310.3728,000
Mar 01, 201910.3510.4310.2410.2910.2331,400
Feb 28, 201910.3010.3710.2210.2810.2211,800
Feb 27, 201910.1710.2710.1710.2410.189,200
Feb 27, 20190.05 Dividend
Feb 26, 20199.7010.459.7010.2910.1838,400
Feb 25, 20199.659.659.519.519.4114,800
Feb 22, 201910.2510.259.479.479.37123,900
Feb 21, 201910.1510.2010.1510.2010.099,800
Feb 20, 201910.4710.4710.1810.2510.149,100
Feb 19, 20199.9210.479.9210.4310.3213,100
Feb 15, 201910.0010.1010.0010.059.9519,900
Feb 14, 20199.9910.099.9810.029.9213,500
Feb 13, 201910.0210.059.9610.059.955,000
Feb 12, 20199.8510.019.8510.019.918,300
Feb 11, 20199.789.819.569.789.687,000
Feb 08, 201910.0910.109.679.699.5913,600
Feb 07, 201910.2310.2810.0610.079.978,400
Feb 06, 201910.2010.3410.1910.1910.087,900
Feb 05, 201910.2910.2910.0710.2010.0912,100
Feb 04, 20199.9910.149.9910.089.9814,000
Feb 01, 20199.669.979.669.979.8716,000
Jan 31, 20199.449.709.449.659.5515,400
Jan 30, 20199.459.479.379.479.3711,000
Jan 29, 20199.389.469.329.329.222,500
Jan 28, 20199.439.499.329.329.228,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...