Crawford & Company Historical Stock Prices

CRD/A 
$10.29
*  
0.05
0.48%
Get CRD/A Alerts
*Delayed - data as of Dec. 7, 2016 11:29 ET  -  Find a broker to begin trading CRD/A now
Exchange:NYSE

Community Rating:
View:    CRD/A Real Time
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
11:29 10.16 10.33 10.28 10.29 6,155
12/06/2016 10.19 10.4299 10.19 10.34 85,674
12/05/2016 10.19 10.28 10.18 10.18 45,572
12/02/2016 10.12 10.209 10.1 10.19 13,300
12/01/2016 10.25 10.3 10.07 10.14 13,546
11/30/2016 10.24 10.24 10.1 10.12 113,418
11/29/2016 10.3 10.3 10.12 10.12 17,218
11/28/2016 10.25 10.34 10.2 10.28 28,718
11/25/2016 10 10.2 10 10.2 14,233
11/23/2016 10.15 10.35 10.1 10.19 24,522
11/22/2016 10.49 10.5 10.17 10.2 22,312
11/21/2016 10.43 10.5 10.27 10.47 40,603
11/18/2016 10.3 10.5 10.3 10.45 70,776
11/17/2016 9.85 10.37 9.85 10.29 111,081
11/16/2016 9.88 10 9.87 10 40,589
11/15/2016 9.755 10 9.69 9.93 75,171
11/14/2016 9.76 9.87 9.67 9.73 22,217
11/11/2016 9.55 9.96 9.5492 9.73 68,347
11/10/2016 9.34 9.55 9.19 9.54 72,146
11/09/2016 8.75 9.307 8.75 9.28 43,413
11/08/2016 8.74 8.88 8.67 8.84 2,968
11/07/2016 8.96 8.96 8.63 8.75 8,784
11/04/2016 8.64 8.9 8.615 8.71 13,180
11/03/2016 8.6 8.7 8.5 8.64 11,091
11/02/2016 8.59 8.63 8.55 8.57 8,690
11/01/2016 9.05 9.05 8.4797 8.58 5,453
10/31/2016 9.2 9.2 8.99 8.99 22,500
10/28/2016 9.33 9.33 9.07 9.08 17,811
10/27/2016 9.19 9.4461 9.08 9.25 33,890
10/26/2016 9.17 9.23 9.118 9.16 22,223
10/25/2016 9.25 9.278 9.15 9.16 12,236
10/24/2016 9.2 9.25 9.12 9.2 24,626
10/21/2016 9.19 9.19 9.11 9.12 22,607
10/20/2016 9.2 9.2 9.15 9.19 7,371
10/19/2016 9.02 9.2 9.02 9.12 30,429
10/18/2016 9.12 9.2 9.12 9.12 6,165
10/17/2016 9.2 9.2 9.1 9.13 12,810
10/14/2016 9.17 9.25 9.15 9.18 21,295
10/13/2016 9.12 9.23 9.1 9.11 15,996
10/12/2016 9.24 9.3 9.18 9.19 17,426
10/11/2016 9.37 9.37 9.2 9.2 10,292
10/10/2016 9.35 9.49 9.3 9.37 59,252
10/07/2016 9.02 9.29 9.017 9.28 37,860
10/06/2016 8.88 9.02 8.88 9 32,327
10/05/2016 8.82 9.0725 8.82 8.99 31,672
10/04/2016 9 9.12 8.8 8.91 3,022
10/03/2016 8.78 9.02 8.78 9 5,153
09/30/2016 8.87 8.98 8.87 8.9599 2,226
09/29/2016 8.81 8.92 8.77 8.83 3,708
09/28/2016 8.83 8.9158 8.83 8.88 6,354
09/27/2016 8.66 8.81 8.53 8.81 7,152
09/26/2016 8.76 8.79 8.52 8.74 9,658
09/23/2016 9.07 9.09 8.81 8.82 11,966
09/22/2016 9.01 9.07 8.98 9.07 45,046
09/21/2016 8.84 8.92 8.8 8.87 11,304
09/20/2016 9.09 9.09 8.86 8.88 9,410
09/19/2016 8.73 9.02 8.73 9.02 23,077
09/16/2016 8.9 9.09 8.5 8.58 36,917
09/15/2016 8.9 9.05 8.85 9.03 26,402
09/14/2016 8.83 8.95 8.68 8.86 15,994
09/13/2016 8.98 9.08 8.66 8.74 21,794
09/12/2016 8.81 9 8.71 9 18,886
09/09/2016 9.18 9.18 8.58 8.78 21,315
09/08/2016 9.4 9.4 9.03 9.14 28,979
09/07/2016 9.02 9.41 8.97 9.04 86,681
09/06/2016 8.91 9 8.8301 8.97 40,151
*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?