Crawford & Company Historical Stock Prices

CRD/B 
$13.25
*  
unch
unch
Get CRD/B Alerts
*Delayed - data as of Dec. 2, 2016  -  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 01-SEP-2016 TO 01-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.
16:00 13.35 13.44 13.16 13.25 21,487
12/01/2016 13.38 13.58 13.25 13.25 31,135
11/30/2016 13.5 13.5 13.21 13.21 38,907
11/29/2016 13.4 13.44 13.0769 13.29 51,548
11/28/2016 13.43 13.55 13.23 13.28 39,595
11/25/2016 13.44 13.44 13.1608 13.3 13,491
11/23/2016 13.33 13.51 13.2599 13.32 21,124
11/22/2016 13.66 13.68 13.14 13.26 35,532
11/21/2016 13.52 13.56 13.32 13.54 36,207
11/18/2016 13.37 13.55 13.29 13.39 50,007
11/17/2016 12.75 13.34 12.63 13.27 59,140
11/16/2016 12.51 12.75 12.51 12.73 21,142
11/15/2016 12.75 12.75 12.5 12.55 61,814
11/14/2016 12.5 12.75 12.5 12.75 56,203
11/11/2016 12.24 12.5 12.1 12.5 94,932
11/10/2016 11.87 12.36 11.78 12.24 69,557
11/09/2016 11 11.88 11 11.67 67,833
11/08/2016 11.05 11.28 10.961 11.23 15,996
11/07/2016 11.31 11.31 10.9 11.05 34,969
11/04/2016 10.97 11.2 10.93 11.07 39,682
11/03/2016 10.93 11.0699 10.81 10.98 37,453
11/02/2016 10.81 11.04 10.81 10.95 44,082
11/01/2016 11.32 11.32 10.8 10.9 42,640
10/31/2016 11.59 11.67 11.22 11.25 70,325
10/28/2016 11.8 12.15 11.48 11.5 41,334
10/27/2016 11.56 12.05 11.549 11.74 76,241
10/26/2016 11.63 11.67 11.51 11.56 52,324
10/25/2016 11.66 11.68 11.52 11.68 24,758
10/24/2016 11.74 11.74 11.55 11.64 32,079
10/21/2016 11.6 11.69 11.57 11.62 27,983
10/20/2016 11.67 11.67 11.56 11.6 40,615
10/19/2016 11.6 11.71 11.52 11.6 24,040
10/18/2016 11.73 11.73 11.48 11.57 26,139
10/17/2016 11.56 11.6927 11.41 11.56 55,637
10/14/2016 11.53 11.74 11.26 11.68 37,258
10/13/2016 11.6 11.68 11.42 11.44 20,850
10/12/2016 11.69 11.86 11.52 11.64 23,339
10/11/2016 11.66 11.66 11.45 11.6 42,522
10/10/2016 11.86 11.89 11.64 11.67 33,146
10/07/2016 11.54 11.8 11.45 11.72 50,628
10/06/2016 11.31 11.51 11.24 11.48 43,191
10/05/2016 11.4 11.51 11.27 11.45 41,765
10/04/2016 11.4 11.45 11.16 11.37 24,843
10/03/2016 11.33 11.44 11.08 11.44 24,779
09/30/2016 11.24 11.39 11.04 11.35 66,816
09/29/2016 11.32 11.32 11.04 11.2 46,196
09/28/2016 11.17 11.32 11.0705 11.28 18,952
09/27/2016 11.06 11.24 10.74 11.22 154,863
09/26/2016 10.91 11.12 10.8 11.05 40,185
09/23/2016 11.2 11.28 11.01 11.09 16,472
09/22/2016 11.43 11.45 11.3 11.31 30,225
09/21/2016 11.12 11.34 10.99 11.26 29,628
09/20/2016 11.49 11.54 11.01 11.08 40,888
09/19/2016 11.03 11.4 10.99 11.35 76,280
09/16/2016 11.4 11.47 10.76 10.83 173,835
09/15/2016 11.15 11.48 11.15 11.39 31,762
09/14/2016 11.05 11.24 10.9 11.15 34,286
09/13/2016 11.19 11.39 11.02 11.03 49,993
09/12/2016 11.14 11.37 10.821 11.33 43,601
09/09/2016 11.33 11.37 10.71 11.13 97,734
09/08/2016 11.69 11.8 11.36 11.47 46,970
09/07/2016 11.37 12 11.37 11.62 122,983
09/06/2016 11.44 11.55 11.25 11.38 49,674
09/02/2016 11.45 11.54 11.2 11.44 31,641
09/01/2016 11.35 11.46 11.2 11.35 40,198
*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?