Crawford & Company Historical Stock Prices

CRD/B 
$7.12
*  
0.17
2.33%
Get CRD/B Alerts
*Delayed - data as of Jul. 29, 2015 15:48 ET  -  Find a broker to begin trading CRD/B now
Exchange: NYSE

Community Rating:
View:    CRD/B After Hours
 
 
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 28-APR-2015 TO 28-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.
15:48  7.18  7.29  7.09  7.12 24,032
07/28/2015 7.47 7.47 7.264 7.29 16,904
07/27/2015 7.361 7.44 7.36 7.4 14,696
07/24/2015 7.8 7.94 7.55 7.58 35,432
07/23/2015 8.08 8.09 7.86 7.86 14,100
07/22/2015 8.01 8.13 8.01 8.07 3,966
07/21/2015 8.08 8.19 8.0101 8.04 9,095
07/20/2015 8.24 8.24 8.086 8.11 8,124
07/17/2015 8.23 8.26 8.2 8.21 21,714
07/16/2015 8.32 8.32 8.15 8.18 12,933
07/15/2015 8.25 8.32 8.23 8.23 7,533
07/14/2015 8.3 8.32 8.22 8.3 17,424
07/13/2015 8.29 8.35 8.2 8.25 19,039
07/10/2015 8.23 8.49 8.18 8.3 20,334
07/09/2015 8.37 8.37 8.02 8.15 31,281
07/08/2015 8.39 8.42 8.06 8.12 15,571
07/07/2015 8.36 8.47 8.23 8.44 16,632
07/06/2015 8.1 8.42 8.1 8.4 22,239
07/02/2015 8.54 8.54 8.34 8.43 8,924
07/01/2015 8.68 8.68 8.44 8.49 41,998
06/30/2015 8.36 8.49 8.1801 8.43 34,611
06/29/2015 8.72 8.76 8.29 8.34 50,527
06/26/2015 8.81 8.81 8.55 8.72 125,957
06/25/2015 8.85 8.95 8.68 8.76 38,242
06/24/2015 8.99 8.99 8.73 8.75 54,452
06/23/2015 8.82 8.97 8.7 8.97 74,500
06/22/2015 8.64 8.79 8.6 8.76 49,100
06/19/2015 8.32 8.67 8.32 8.56 94,879
06/18/2015 8.44 8.59 8.38 8.59 53,652
06/17/2015 8.44 8.49 8.26 8.35 41,489
06/16/2015 8.02 8.3699 8.02 8.34 40,932
06/15/2015 7.73 8.16 7.6 8.05 66,799
06/12/2015 7.82 7.84 7.745 7.82 23,764
06/11/2015 7.77 7.86 7.65 7.82 23,531
06/10/2015 7.48 7.81 7.48 7.79 34,393
06/09/2015 7.45 7.5299 7.38 7.41 18,331
06/08/2015 7.49 7.564 7.42 7.49 16,730
06/05/2015 7.49 7.53 7.4 7.53 17,961
06/04/2015 7.39 7.58 7.348 7.47 30,712
06/03/2015 7.32 7.61 7.29 7.5 46,647
06/02/2015 7.2 7.42 7.2 7.32 44,465
06/01/2015 7.37 7.41 7.07 7.27 40,759
05/29/2015 7.29 7.38 7.12 7.29 75,104
05/28/2015 7.42 7.48 7.32 7.33 35,017
05/27/2015 7.39 7.61 7.38 7.47 53,708
05/26/2015 7.52 7.56 7.18 7.41 77,294
05/22/2015 7.59 7.73 7.45 7.53 37,569
05/21/2015 7.76 7.82 7.67 7.67 24,898
05/20/2015 7.75 7.95 7.7 7.8 23,637
05/19/2015 7.64 7.77 7.64 7.71 36,752
05/18/2015 7.55 7.75 7.52 7.73 34,643
05/15/2015 8.02 8.02 7.65 7.69 27,719
05/14/2015 7.89 8.05 7.83 7.97 20,632
05/13/2015 7.65 7.965 7.615 7.88 34,517
05/12/2015 7.85 7.87 7.62 7.64 51,478
05/11/2015 8.02 8.15 7.84 7.88 46,707
05/08/2015 8.2 8.23 8 8.05 39,136
05/07/2015 8.06 8.25 8.05 8.05 41,852
05/06/2015 8.16 8.3 8.06 8.15 37,938
05/05/2015 8.22 8.3 8.16 8.18 51,702
05/04/2015 8.22 8.35 8.22 8.28 41,133
05/01/2015 8.16 8.33 8.15 8.25 55,082
04/30/2015 8.39 8.46 8.17 8.17 51,600
04/29/2015 8.52 8.54 8.45 8.49 16,495
04/28/2015 8.33 8.63 8.28 8.54 52,947
*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?