Crawford & Company Historical Stock Prices

CRD/A 
$7.47
*  
0.04
0.53%
Get CRD/A Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CRD/A now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.45  7.50  7.41  7.47 5,470
07/07/2015 7.46 7.5 7.41 7.47 5,470
07/06/2015 7.52 7.52 7.45 7.51 4,307
07/02/2015 7.56 7.58 7.49 7.5 15,208
07/01/2015 7.53 7.66 7.47 7.54 18,389
06/30/2015 7.39 7.63 7.39 7.61 37,191
06/29/2015 7.8 7.81 7.31 7.52 27,139
06/26/2015 7.75 7.82 7.58 7.58 48,962
06/25/2015 7.86 8.02 7.77 7.82 15,218
06/24/2015 7.98 8.05 7.81 7.9 12,146
06/23/2015 7.9 8.05 7.9 8 46,499
06/22/2015 7.99 8.05 7.95 8.04 59,823
06/19/2015 7.99 8.06 7.8 7.8 46,774
06/18/2015 7.88 7.96 7.87 7.88 16,980
06/17/2015 7.71 7.99 7.71 7.84 21,444
06/16/2015 7.46 8.01 7.46 7.83 33,457
06/15/2015 7.66 7.72 7.35 7.59 51,386
06/12/2015 7.66 7.8 7.66 7.78 13,486
06/11/2015 7.81 7.81 7.65 7.75 23,731
06/10/2015 7.58 7.66 7.5463 7.65 24,270
06/09/2015 7.5 7.56 7.4 7.48 13,273
06/08/2015 7.401 7.52 7.401 7.5 37,169
06/05/2015 7.51 7.51 7.34 7.39 6,818
06/04/2015 7.37 7.45 7.37 7.42 31,012
06/03/2015 7.3 7.52 7.26 7.47 43,549
06/02/2015 7.39 7.46 7.19 7.41 35,790
06/01/2015 7.3 7.36 7.16 7.35 27,813
05/29/2015 7.25 7.39 7.07 7.12 44,565
05/28/2015 7.21 7.39 7.19 7.33 23,404
05/27/2015 7.37 7.39 7.27 7.37 14,789
05/26/2015 7.38 7.4 7.17 7.37 78,987
05/22/2015 7.38 7.4 7.29 7.4 56,506
05/21/2015 7.35 7.4 7.29 7.39 17,621
05/20/2015 7.5 7.5 7.25 7.39 29,088
05/19/2015 7.2 7.32 7.18 7.25 5,414
05/18/2015 7.35 7.35 7.1001 7.26 26,455
05/15/2015 7.37 7.49 7.15 7.22 16,853
05/14/2015 7.31 7.47 7.3 7.43 13,241
05/13/2015 7.25 7.39 7.1 7.3 25,559
05/12/2015 7.21 7.27 7.09 7.22 33,106
05/11/2015 7.35 7.43 7.24 7.28 17,726
05/08/2015 7.44 7.54 7.33 7.33 31,947
05/07/2015 7.29 7.48 7.29 7.45 12,478
05/06/2015 7.47 7.55 7.41 7.47 7,051
05/05/2015 7.463 7.5 7.3 7.43 117,396
05/04/2015 7.33 7.5 7.33 7.44 10,441
05/01/2015 7.21 7.35 7.21 7.34 21,349
04/30/2015 7.13 7.3 7.13 7.25 14,075
04/29/2015 7.13 7.34 7.13 7.29 21,763
04/28/2015 7.29 7.31 7.2256 7.31 19,385
04/27/2015 7.25 7.44 6.58 7.27 37,884
04/24/2015 7.24 7.29 7.1709 7.26 108,496
04/23/2015 7.18 7.27 7.1001 7.25 6,104
04/22/2015 7.25 7.3 7.1201 7.23 31,055
04/21/2015 7.36 7.36 7.27 7.3 3,434
04/20/2015 7.3 7.48 7.2701 7.41 3,857
04/17/2015 7.31 7.49 7.31 7.4 11,050
04/16/2015 7.44 7.57 7.37 7.48 96,688
04/15/2015 7.57 7.57 7.33 7.46 101,625
04/14/2015 7.35 7.57 7.35 7.54 4,386
04/13/2015 7.37 7.56 7.36 7.5 2,775
04/10/2015 7.54 7.5631 7.51 7.56 6,527
04/09/2015 7.379 7.56 7.29 7.54 7,579
04/08/2015 7.33 7.58 7.24 7.47 199,803
04/07/2015 7.49 7.59 7.32 7.45 9,759
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?