Crawford & Company Historical Stock Prices

CRD/B 
$6.22
*  
0.02
0.32%
Get CRD/B Alerts
*Delayed - data as of Sep. 2, 2015  -  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-JUN-2015 TO 01-SEP-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.
16:00  6.33  6.35  6.20  6.22 16,389
09/01/2015 6.2 6.41 6.15 6.24 60,013
08/31/2015 6.54 6.54 6.3 6.38 52,495
08/28/2015 6.62 6.63 6.48 6.56 50,728
08/27/2015 6.74 6.95 6.52 6.67 71,538
08/26/2015 6.9 6.9 6.5 6.72 33,130
08/25/2015 6.78 6.78 6.44 6.51 39,911
08/24/2015 6.66 6.95 6.52 6.52 67,934
08/21/2015 6.59 7 6.59 6.9 64,764
08/20/2015 6.7 6.91 6.7 6.7 24,708
08/19/2015 6.75 6.93 6.75 6.75 20,344
08/18/2015 6.76 6.81 6.7 6.75 37,591
08/17/2015 6.72 6.91 6.71 6.8 16,177
08/14/2015 6.47 6.78 6.47 6.78 64,858
08/13/2015 6.558 6.65 6.47 6.57 35,390
08/12/2015 6.57 6.66 6.56 6.65 12,139
08/11/2015 6.68 6.71 6.65 6.66 21,418
08/10/2015 6.87 6.9 6.67 6.75 49,942
08/07/2015 6.6 6.92 6.6 6.84 28,316
08/06/2015 6.88 6.9 6.75 6.79 21,385
08/05/2015 6.95 6.95 6.8 6.84 25,309
08/04/2015 6.9 6.99 6.76 6.82 21,743
08/03/2015 6.95 7.13 6.8 7.02 29,200
07/31/2015 6.95 7.14 6.86 6.92 63,074
07/30/2015 7.1 7.16 6.93 6.94 28,805
07/29/2015 7.18 7.29 7.08 7.08 35,035
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
*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?