Crawford United Corporation (CRAWA)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:44AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 300 |
| 01 May 2024 | 40.50 | 40.54 | 40.50 | 40.50 | 40.50 | 1,600 |
| 30 Apr 2024 | 41.00 | 41.00 | 40.50 | 40.55 | 40.55 | 3,800 |
| 29 Apr 2024 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | 500 |
| 26 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 25 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 24 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 300 |
| 23 Apr 2024 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 1,100 |
| 22 Apr 2024 | 37.02 | 41.50 | 37.02 | 41.50 | 41.50 | 3,300 |
| 19 Apr 2024 | 37.01 | 41.50 | 37.01 | 41.50 | 41.50 | 6,000 |
| 18 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1,200 |
| 17 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 400 |
| 16 Apr 2024 | 40.11 | 41.50 | 40.11 | 41.50 | 41.50 | 2,200 |
| 15 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 12 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 11 Apr 2024 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 7,400 |
| 10 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 300 |
| 09 Apr 2024 | 40.01 | 40.50 | 40.00 | 40.00 | 40.00 | 1,400 |
| 08 Apr 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 400 |
| 05 Apr 2024 | 41.50 | 41.70 | 41.50 | 41.50 | 41.50 | 1,200 |
| 04 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
| 03 Apr 2024 | 40.30 | 42.10 | 40.30 | 41.09 | 41.09 | 2,100 |
| 02 Apr 2024 | 40.00 | 40.00 | 39.52 | 40.00 | 40.00 | 3,700 |
| 01 Apr 2024 | 43.50 | 43.50 | 43.25 | 43.25 | 43.25 | 400 |
| 28 Mar 2024 | 44.25 | 44.25 | 43.75 | 44.00 | 44.00 | 1,600 |
| 27 Mar 2024 | 44.00 | 44.45 | 44.00 | 44.45 | 44.45 | 1,400 |
| 26 Mar 2024 | 44.00 | 44.00 | 43.75 | 43.75 | 43.75 | 600 |
| 25 Mar 2024 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | 3,100 |
| 22 Mar 2024 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | 11,700 |
| 21 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 200 |
| 20 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,200 |
| 19 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 18 Mar 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,200 |
| 15 Mar 2024 | 41.50 | 43.00 | 41.47 | 43.00 | 43.00 | 1,600 |
| 14 Mar 2024 | 41.38 | 41.50 | 41.38 | 41.40 | 41.40 | 2,000 |
| 13 Mar 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 700 |
| 12 Mar 2024 | 41.00 | 41.05 | 40.55 | 41.05 | 41.05 | 7,600 |
| 11 Mar 2024 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 1,300 |
| 08 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 800 |
| 07 Mar 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 1,100 |
| 06 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,700 |
| 05 Mar 2024 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | 2,300 |
| 04 Mar 2024 | 39.00 | 42.30 | 38.65 | 38.65 | 38.65 | 3,700 |
| 01 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 29 Feb 2024 | 38.96 | 38.96 | 38.30 | 38.30 | 38.30 | 300 |
| 28 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 27 Feb 2024 | 38.73 | 38.73 | 38.00 | 38.50 | 38.50 | 3,900 |
| 26 Feb 2024 | 38.00 | 38.07 | 37.25 | 38.00 | 38.00 | 4,000 |
| 23 Feb 2024 | 37.00 | 38.21 | 36.63 | 36.67 | 36.67 | 4,900 |
| 22 Feb 2024 | 38.99 | 40.25 | 37.00 | 38.00 | 38.00 | 4,400 |
| 21 Feb 2024 | 37.75 | 38.00 | 37.75 | 38.00 | 38.00 | 700 |
| 20 Feb 2024 | 38.00 | 38.00 | 37.49 | 37.99 | 37.99 | 3,600 |
| 16 Feb 2024 | 39.99 | 40.00 | 37.60 | 38.00 | 38.00 | 8,800 |
| 15 Feb 2024 | 38.01 | 39.99 | 38.00 | 39.99 | 39.99 | 2,000 |
| 14 Feb 2024 | 38.00 | 38.70 | 38.00 | 38.20 | 38.20 | 1,300 |
| 13 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 12 Feb 2024 | 36.75 | 39.00 | 36.75 | 39.00 | 39.00 | 1,000 |
| 09 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 08 Feb 2024 | 36.99 | 37.50 | 36.80 | 37.00 | 37.00 | 2,300 |
| 07 Feb 2024 | 35.01 | 36.95 | 35.01 | 36.95 | 36.95 | 500 |
| 06 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 05 Feb 2024 | 34.00 | 35.00 | 33.01 | 35.00 | 35.00 | 2,000 |
| 02 Feb 2024 | 35.50 | 36.00 | 32.36 | 36.00 | 36.00 | 1,100 |
| 01 Feb 2024 | 32.52 | 36.55 | 32.52 | 36.55 | 36.55 | 700 |
| 31 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 400 |
| 30 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 29 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 600 |
| 26 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 200 |
| 25 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2,600 |
| 24 Jan 2024 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | 500 |
| 23 Jan 2024 | 34.25 | 34.25 | 33.00 | 33.50 | 33.50 | 2,500 |
| 22 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 19 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 500 |
| 18 Jan 2024 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 1,300 |
| 17 Jan 2024 | 34.28 | 34.40 | 34.25 | 34.25 | 34.25 | 2,100 |
| 16 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 12 Jan 2024 | 34.05 | 34.75 | 34.05 | 34.25 | 34.25 | 3,500 |
| 11 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 10 Jan 2024 | 32.74 | 33.00 | 32.65 | 33.00 | 33.00 | 2,900 |
| 09 Jan 2024 | 32.74 | 32.74 | 31.80 | 32.00 | 32.00 | 700 |
| 08 Jan 2024 | 29.04 | 32.74 | 29.04 | 32.74 | 32.74 | 1,500 |
| 05 Jan 2024 | 31.04 | 32.21 | 31.04 | 32.21 | 32.21 | 500 |
| 04 Jan 2024 | 31.65 | 31.65 | 31.00 | 31.00 | 31.00 | 1,800 |
| 03 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,000 |
| 02 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 200 |
| 29 Dec 2023 | 34.24 | 34.24 | 31.02 | 31.02 | 31.02 | 1,800 |
| 28 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 300 |
| 27 Dec 2023 | 31.50 | 33.00 | 31.50 | 33.00 | 33.00 | 2,500 |
| 26 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 400 |
| 22 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 21 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,600 |
| 19 Dec 2023 | 29.70 | 32.00 | 29.50 | 32.00 | 32.00 | 3,700 |
| 18 Dec 2023 | 30.90 | 31.00 | 29.75 | 29.75 | 29.75 | 600 |
| 15 Dec 2023 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | 1,600 |
| 14 Dec 2023 | 26.55 | 33.00 | 26.14 | 28.00 | 28.00 | 1,800 |
| 13 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
| 12 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 11 Dec 2023 | 27.97 | 27.97 | 26.07 | 26.50 | 26.50 | 7,600 |
| 08 Dec 2023 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.