CRD-B - Crawford & Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20199.279.289.179.269.265,503
Jul 16, 20199.449.459.269.309.3012,100
Jul 15, 20199.489.549.369.459.4533,100
Jul 12, 20199.559.609.409.459.4536,100
Jul 11, 20199.579.609.489.529.5233,400
Jul 10, 20199.459.599.329.499.4944,400
Jul 09, 20199.439.499.359.429.4236,600
Jul 08, 20199.169.339.109.269.2626,100
Jul 05, 20199.029.228.989.159.1556,000
Jul 03, 20199.059.239.059.129.1278,800
Jul 02, 20199.419.478.929.049.0483,000
Jul 01, 20199.379.569.219.309.30101,000
Jun 28, 20199.379.719.319.319.311,484,400
Jun 27, 20198.819.418.819.349.3494,300
Jun 26, 20198.798.928.728.828.8283,600
Jun 25, 20198.738.888.668.858.85114,400
Jun 24, 20198.408.908.258.728.7285,100
Jun 21, 20198.578.668.388.428.4299,100
Jun 20, 20198.478.728.468.638.6345,300
Jun 19, 20198.318.548.318.528.5240,100
Jun 18, 20198.588.758.448.498.4954,200
Jun 17, 20198.568.878.508.608.6071,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...