UK markets open in 4 hours 32 minutes

Crawford & Company (CRD-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.53-0.11 (-1.27%)
At close: 04:00PM EDT
8.53 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20248.718.818.518.538.5351,000
28 Jun 20248.408.718.188.648.64329,300
27 Jun 20248.458.588.268.358.3586,000
26 Jun 20248.498.678.318.398.3981,200
25 Jun 20248.758.888.498.528.5282,200
24 Jun 20248.759.238.688.768.7684,800
21 Jun 20248.959.218.708.758.75297,700
20 Jun 20248.739.158.738.928.9260,100
18 Jun 20249.009.218.818.818.81104,700
17 Jun 20248.939.058.749.029.0254,200
14 Jun 20248.829.088.828.908.9059,300
13 Jun 20249.149.148.869.059.0572,300
12 Jun 20249.159.429.059.139.1380,400
11 Jun 20249.049.228.839.169.1655,800
10 Jun 20249.099.248.939.129.1273,600
07 Jun 20249.159.309.069.219.2191,900
06 Jun 20249.089.228.919.219.2149,800
05 Jun 20249.159.158.879.039.0353,600
04 Jun 20248.989.238.959.189.1839,800
03 Jun 20249.209.208.969.089.0843,200
31 May 20249.129.168.789.089.08138,400
30 May 20249.109.158.898.948.9445,000
29 May 20249.099.118.779.059.0565,400
28 May 20249.509.599.109.179.1755,500
24 May 20249.369.549.169.519.5150,900
23 May 20249.149.479.089.249.2446,100
23 May 20240.07 Dividend
22 May 20249.329.409.209.259.1835,500
21 May 20249.369.509.239.429.3547,900
20 May 20249.279.489.279.419.3425,900
17 May 20249.409.469.299.359.2838,300
16 May 20249.029.369.029.349.2734,800
15 May 20249.049.248.959.219.1459,200
14 May 20249.139.198.818.958.8870,200
13 May 20249.369.529.039.068.9943,100
10 May 20249.609.649.249.289.2136,200
09 May 20249.299.619.299.569.4934,000
08 May 20249.109.379.109.309.2327,500
07 May 20249.249.389.179.219.1432,800
06 May 20249.119.359.019.229.1558,500
03 May 20249.899.898.959.359.2880,600
02 May 20249.5310.319.539.839.7699,100
01 May 20249.379.689.319.459.3871,900
30 Apr 20249.499.539.149.289.2177,900
29 Apr 20249.629.929.389.449.3781,300
26 Apr 20249.579.899.489.759.6882,300
25 Apr 20249.569.779.509.579.5068,200
24 Apr 20249.819.909.599.679.6056,300
23 Apr 202410.0210.129.859.879.8073,100
22 Apr 20249.9510.039.799.969.8856,600
19 Apr 20249.8110.019.779.909.8395,400
18 Apr 20249.869.999.789.859.7872,200
17 Apr 20249.8310.009.739.809.7372,100
16 Apr 20249.739.959.659.869.7970,000
15 Apr 202410.0710.159.829.849.77107,700
12 Apr 20249.6710.019.659.959.87100,100
11 Apr 20249.8410.089.639.679.60107,700
10 Apr 20249.3310.019.259.839.76148,800
09 Apr 20249.309.719.149.539.46139,500
08 Apr 20249.199.439.149.309.2360,700
05 Apr 20249.249.319.049.209.13105,100
04 Apr 20249.149.319.149.229.1577,000
03 Apr 20248.979.188.919.079.0087,100
02 Apr 20248.979.098.729.028.95125,200
01 Apr 20249.459.458.979.018.94115,900
28 Mar 20249.439.529.329.439.36108,900
27 Mar 20249.229.689.229.409.33181,000
26 Mar 20249.189.499.119.199.12131,600
25 Mar 20249.079.388.789.149.07211,000
22 Mar 20249.069.268.979.209.13116,900
21 Mar 20249.129.138.869.018.94118,800
20 Mar 20248.729.278.729.048.97148,800
19 Mar 20248.748.978.578.808.73176,400
18 Mar 20248.598.878.408.798.72206,300
15 Mar 20248.588.698.408.648.57313,100
14 Mar 20248.108.678.008.588.52348,100
13 Mar 20248.218.417.958.027.96149,600
12 Mar 20247.928.277.758.178.11143,600
11 Mar 20247.987.987.557.927.86288,600
08 Mar 20248.368.667.978.098.03215,300
07 Mar 20248.638.868.078.308.24277,200
06 Mar 20248.889.338.508.638.56405,200
05 Mar 202410.4710.478.648.998.92325,300
04 Mar 202411.9612.7611.9612.5212.43107,000
01 Mar 202411.7512.1911.7512.0211.9371,200
29 Feb 202412.0312.0511.6711.7111.62289,800
28 Feb 202412.3412.3411.8311.8711.7858,700
27 Feb 202413.5013.6112.1912.2812.19141,100
26 Feb 202412.7413.5812.7013.3713.27171,900
23 Feb 202412.6412.8012.4912.7512.6565,900
23 Feb 20240.07 Dividend
22 Feb 202412.7512.8012.5712.6312.4649,600
21 Feb 202413.0513.0512.6712.7512.5836,300
20 Feb 202413.0113.1412.8213.0312.8669,200
16 Feb 202413.2713.3513.0513.1612.9981,400
15 Feb 202413.1813.2712.9113.2213.05110,000
14 Feb 202412.9213.1512.7413.0912.9251,400
13 Feb 202412.3213.2112.3212.8712.70121,200
12 Feb 202412.7112.7612.2812.4412.2881,400
09 Feb 202412.3912.8312.3912.7512.5879,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...