U.S. markets closed

Crawford & Company (CRD-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.50-0.09 (-1.37%)
At close: 2:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20206.506.556.456.506.507,261
Oct 23, 20206.706.706.466.596.59900
Oct 22, 20206.556.686.456.456.457,300
Oct 21, 20206.506.846.456.476.47167,700
Oct 20, 20206.706.706.446.476.4738,700
Oct 19, 20206.786.786.446.446.4447,900
Oct 16, 20206.906.906.696.756.751,900
Oct 15, 20206.506.706.266.506.509,400
Oct 14, 20206.656.776.546.556.5520,200
Oct 13, 20206.606.746.516.596.5915,800
Oct 12, 20206.656.826.636.826.8233,400
Oct 09, 20206.716.736.606.616.6122,600
Oct 08, 20206.596.716.566.716.7165,300
Oct 07, 20206.716.726.236.506.508,100
Oct 06, 20206.866.956.606.626.6221,300
Oct 05, 20206.847.096.747.057.055,700
Oct 02, 20206.737.246.686.826.825,500
Oct 01, 20206.506.716.496.716.717,000
Sep 30, 20206.666.696.446.446.447,500
Sep 29, 20206.556.656.506.606.604,400
Sep 28, 20206.776.776.616.656.653,000
Sep 25, 20206.616.746.586.586.587,200
Sep 24, 20206.696.706.506.656.656,400
Sep 23, 20207.217.216.736.746.745,100
Sep 22, 20207.297.296.937.117.113,500
Sep 21, 20207.097.336.757.337.3315,200
Sep 18, 20206.997.106.827.057.0523,000
Sep 17, 20207.067.086.867.037.037,800
Sep 16, 20207.047.056.936.996.998,100
Sep 15, 20206.917.046.907.007.002,900
Sep 14, 20206.727.046.696.936.9310,700
Sep 11, 20206.857.036.806.906.908,800
Sep 10, 20206.896.946.826.916.918,400
Sep 09, 20206.977.026.806.926.9211,000
Sep 08, 20207.137.137.017.017.013,500
Sep 04, 20207.257.487.177.177.1716,200
Sep 03, 20207.287.397.157.257.253,000
Sep 02, 20207.247.317.197.317.314,100
Sep 01, 20206.957.266.957.207.202,000
Aug 31, 20207.207.226.956.966.9621,800
Aug 28, 20207.167.167.147.167.1615,500
Aug 27, 20207.267.277.207.217.2112,500
Aug 26, 20207.417.427.227.227.2212,600
Aug 25, 20207.517.517.407.417.417,500
Aug 24, 20207.347.517.347.507.503,300
Aug 21, 20207.317.577.317.487.4810,800
Aug 20, 20207.697.697.447.487.4811,100
Aug 19, 20207.907.907.577.797.799,300
Aug 18, 20207.557.637.457.517.517,400
Aug 17, 20207.797.807.717.717.712,700
Aug 17, 20200.04 Dividend
Aug 14, 20208.098.107.958.037.997,000
Aug 13, 20207.968.097.908.068.028,300
Aug 12, 20207.958.007.817.987.9415,800
Aug 11, 20208.058.057.978.027.9813,900
Aug 10, 20207.507.907.507.907.864,100
Aug 07, 20207.047.437.047.407.3626,700
Aug 06, 20206.647.166.647.117.0720,800
Aug 05, 20206.766.916.666.696.661,500
Aug 04, 20206.847.066.456.576.5461,300
Aug 03, 20206.787.116.656.896.8622,400
Jul 31, 20206.586.666.576.656.629,400
Jul 30, 20206.616.686.396.686.658,200
Jul 29, 20206.706.766.506.536.5017,700
Jul 28, 20206.806.906.706.736.705,000
Jul 27, 20206.816.836.756.756.726,700
Jul 24, 20206.966.966.776.886.854,300
Jul 23, 20206.927.046.927.006.971,900
Jul 22, 20206.906.956.846.846.811,400
Jul 21, 20206.657.016.656.906.875,300
Jul 20, 20206.876.976.666.756.7212,000
Jul 17, 20207.117.257.017.057.013,200
Jul 16, 20207.047.147.047.137.091,200
Jul 15, 20207.207.367.167.167.125,600
Jul 14, 20206.967.016.936.976.9417,400
Jul 13, 20206.716.966.716.826.796,100
Jul 10, 20206.746.926.746.766.736,500
Jul 09, 20207.057.056.896.896.8615,500
Jul 08, 20206.837.006.687.006.979,100
Jul 07, 20206.886.976.786.896.8613,600
Jul 06, 20207.137.136.976.976.944,100
Jul 02, 20207.187.187.187.187.14500
Jul 01, 20207.227.227.057.197.152,000
Jun 30, 20207.007.046.957.036.9911,800
Jun 29, 20207.227.666.957.006.9714,000
Jun 26, 20206.887.356.817.357.3128,600
Jun 25, 20206.837.046.837.006.9724,200
Jun 24, 20206.977.006.756.876.8428,900
Jun 23, 20207.067.147.007.006.9746,400
Jun 22, 20206.937.016.937.016.9812,000
Jun 19, 20206.967.016.916.996.9622,100
Jun 18, 20206.687.066.687.006.974,100
Jun 17, 20207.137.136.876.916.883,800
Jun 16, 20207.397.607.257.287.243,100
Jun 15, 20206.447.376.437.377.338,800
Jun 12, 20206.616.726.456.556.5213,600
Jun 11, 20206.516.516.416.416.3817,600
Jun 10, 20207.067.066.806.846.812,900
Jun 09, 20207.097.097.007.006.975,300
Jun 08, 20207.137.267.137.267.222,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...