Crawford & Company Historical Stock Prices

CRD/B 
$7.88
*  
0.04
0.51%
Get CRD/B Alerts
*Delayed - data as of Jun. 28, 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 28-MAR-2016 TO 28-JUN-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 7.94 8.35 7.84 7.88 146,642
06/28/2016 7.93 8.35 7.84 7.88 146,642
06/27/2016 7.9 8.11 7.69 7.84 158,917
06/24/2016 8.12 8.16 7.56 7.9 1,263,021
06/23/2016 8.11 8.4679 7.98 8.37 92,072
06/22/2016 8.09 8.21 7.87 8.01 82,632
06/21/2016 8.38 8.38 7.98 7.98 71,527
06/20/2016 8.67 8.68 8.24 8.27 80,582
06/17/2016 8.09 8.5 8.09 8.42 145,039
06/16/2016 8.04 8.1 7.76 8.07 66,698
06/15/2016 7.85 8 7.56 7.82 50,682
06/14/2016 7.52 7.83 7.5 7.7 77,104
06/13/2016 7.82 7.92 7.4 7.49 72,799
06/10/2016 7.93 8.115 7.57 7.69 65,261
06/09/2016 8.1 8.18 7.91 7.98 82,161
06/08/2016 8.32 8.32 8.04 8.12 71,053
06/07/2016 8.55 8.55 8.09 8.21 36,020
06/06/2016 8.3 8.51 8.3 8.44 35,834
06/03/2016 8.41 8.41 8 8.18 38,764
06/02/2016 8.61 8.61 8.05 8.36 43,726
06/01/2016 8.61 8.61 8.42 8.56 83,447
05/31/2016 8.25 8.6 8.25 8.57 75,026
05/27/2016 8.25 8.29 8.142 8.25 39,173
05/26/2016 8.22 8.29 8.14 8.25 14,971
05/25/2016 8 8.22 7.88 8.22 36,361
05/24/2016 7.97 8 7.9 7.98 67,976
05/23/2016 7.9 8 7.78 7.91 45,720
05/20/2016 7.68 7.78 7.52 7.73 53,893
05/19/2016 7.33 7.42 7.22 7.33 37,454
05/18/2016 7.21 7.51 7.21 7.39 53,462
05/17/2016 7.68 7.69 7.12 7.19 51,629
05/16/2016 7.39 7.64 7.31 7.5 65,534
05/13/2016 7.08 7.25 7.07 7.15 32,535
05/12/2016 7.078 7.14 7.02 7.03 21,477
05/11/2016 7.08 7.08 6.76 6.9 37,400
05/10/2016 7.08 7.0801 6.97 7.08 26,843
05/09/2016 6.5 7.09 6.5 6.94 41,669
05/06/2016 6.375 6.41 6.3 6.36 18,655
05/05/2016 6.379 6.379 6.27 6.3 19,646
05/04/2016 6.2 6.43 6.16 6.26 23,804
05/03/2016 6.74 6.76 6.22 6.25 39,373
05/02/2016 6.79 6.88 6.61 6.87 14,620
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
*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?