Crawford & Company Historical Stock Prices

CRD/B 
$6.74
*  
0.02
0.3%
Get CRD/B Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CRD/B 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 30-JAN-2016 TO 29-APR-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.
16:00 6.77 6.86 6.58 6.74 31,465
04/29/2016 6.77 6.86 6.58 6.74 31,465
04/28/2016 6.91 6.91 6.681 6.76 19,747
04/27/2016 6.48 6.84 6.48 6.81 21,950
04/26/2016 6.27 6.55 6.14 6.52 17,037
04/25/2016 6.17 6.23 6.09 6.19 14,850
04/22/2016 6.2901 6.2901 6.12 6.21 18,419
04/21/2016 6.27 6.27 6.08 6.19 17,088
04/20/2016 6.28 6.34 6.21 6.23 8,938
04/19/2016 6.38 6.38 6.23 6.31 13,824
04/18/2016 6.25 6.39 6.21 6.35 14,966
04/15/2016 6.48 6.55 6.11 6.16 27,342
04/14/2016 6.76 6.76 6.42 6.51 19,117
04/13/2016 6.4 6.74 6.4 6.73 32,229
04/12/2016 6.11 6.39 6.11 6.38 18,214
04/11/2016 6.19 6.2978 6.05 6.2 25,662
04/08/2016 6.03 6.29 6.03 6.14 11,221
04/07/2016 6.32 6.34 6.14 6.14 16,958
04/06/2016 6.58 6.61 6.38 6.45 17,094
04/05/2016 6.79 6.81 6.58 6.59 25,553
04/04/2016 6.74 6.94 6.74 6.91 26,108
04/01/2016 6.38 6.88 6.2315 6.81 35,332
03/31/2016 6.49 6.53 6.43 6.48 54,274
03/30/2016 6.06 6.5 6.06 6.44 38,980
03/29/2016 5.63 6.08 5.63 6.06 24,813
03/28/2016 5.71 5.85 5.71 5.75 8,526
03/24/2016 5.7 5.81 5.64 5.78 10,971
03/23/2016 6.16 6.2 5.82 5.82 31,128
03/22/2016 6.24 6.25 6.14 6.15 8,496
03/21/2016 6.2 6.35 6.2 6.25 46,620
03/18/2016 6.24 6.25 5.985 6.16 108,003
03/17/2016 5.84 5.98 5.75 5.95 39,880
03/16/2016 5.845 5.92 5.83 5.86 18,125
03/15/2016 5.88 5.91 5.745 5.85 19,778
03/14/2016 6.02 6.09 5.9 6 32,054
03/11/2016 5.51 6.08 5.51 6.08 36,617
03/10/2016 5.49 5.55 5.22 5.51 41,918
03/09/2016 5.25 5.39 5.2 5.23 11,523
03/08/2016 5.4 5.4427 5.24 5.24 33,788
03/07/2016 5.27 5.45 5.27 5.45 21,355
03/04/2016 5.1 5.35 5.1 5.28 12,916
03/03/2016 5.15 5.31 5.1 5.25 32,078
03/02/2016 5.01 5.18 5.01 5.17 18,043
03/01/2016 4.96 5.08 4.96 5.03 11,322
02/29/2016 4.95 5.03 4.92 4.92 24,604
02/26/2016 4.94 5.01 4.885 5 22,775
02/25/2016 4.83 4.85 4.82 4.84 9,212
02/24/2016 4.81 4.89 4.81 4.89 14,418
02/23/2016 4.85 4.95 4.8 4.86 31,975
02/22/2016 4.83 4.99 4.72 4.86 54,236
02/19/2016 4.36 4.79 4.29 4.7 151,071
02/18/2016 4.49 4.49 4.26 4.26 275,821
02/17/2016 4.47 4.72 4.47 4.5 56,852
02/16/2016 4.3 4.46 4.2201 4.45 26,516
02/12/2016 4.17 4.242 4.13 4.14 29,270
02/11/2016 4.04 4.16 4.03 4.11 17,053
02/10/2016 4.08 4.27 4.08 4.13 65,311
02/09/2016 4.02 4.15 3.99 4.07 38,650
02/08/2016 4.14 4.21 4.02 4.08 40,726
02/05/2016 4.07 4.185 4.03 4.03 79,110
02/04/2016 4.1 4.21 4.04 4.1 18,705
02/03/2016 4.27 4.27 4.08 4.09 22,401
02/02/2016 4.32 4.32 4.16 4.16 30,170
02/01/2016 4.4 4.45 4.37 4.4 15,195
*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?