Quantcast

Crawford & Company Historical Stock Prices

CRD/A 
$9.13
*  
0.20
2.24%
Get CRD/A Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading CRD/A 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 9.09 9.13 8.865 9.13 9,427
10/16/2018 8.91 9.13 8.865 9.13 9,834
10/15/2018 9.03 9.11 8.93 8.93 5,956
10/12/2018 9.0558 9.0558 8.955 9.03 33,818
10/11/2018 9 9.08 8.97 8.97 13,052
10/10/2018 8.92 9.13 8.92 9.02 31,087
10/09/2018 9.02 9.17 9.02 9.04 18,768
10/08/2018 8.92 9.0806 8.8898 9.02 14,616
10/05/2018 9.02 9.02 8.955 8.995 10,458
10/04/2018 8.95 9.01 8.95 9 8,252
10/03/2018 9.01 9.05 9 9.02 7,740
10/02/2018 8.85 9.05 8.755 8.98 6,433
10/01/2018 9 9.069 8.8577 8.96 11,948
09/28/2018 9 9.073 9 9 5,251
09/27/2018 8.89 9.05 8.89 8.97 7,592
09/26/2018 8.935 9 8.91 9 16,371
09/25/2018 8.97 9.04 8.84 8.94 20,226
09/24/2018 8.992 9.07 8.9 8.9 16,686
09/21/2018 8.975 9.14 8.965 9.03 22,494
09/20/2018 8.97 9.09 8.76 8.99 44,605
09/19/2018 9.07 9.07 8.94 9.03 11,267
09/18/2018 8.95 9.19 8.95 9.04 7,158
09/17/2018 8.84 9.12 8.84 9.07 24,260
09/14/2018 9 9.21 8.89 8.97 54,932
09/13/2018 8.83 9.07 8.83 9 17,700
09/12/2018 8.75 8.9376 8.75 8.92 25,496
09/11/2018 8.75 8.9268 8.7 8.7 25,716
09/10/2018 8.75 8.75 8.7 8.7 16,083
09/07/2018 8.68 8.75 8.6 8.75 11,756
09/06/2018 8.59 8.66 8.495 8.62 20,618
09/05/2018 8.52 8.53 8.42 8.53 5,816
09/04/2018 8.6 8.6 8.43 8.6 18,964
08/31/2018 8.41 8.53 8.35 8.53 5,406
08/30/2018 8.5 8.59 8.33 8.43 11,487
08/29/2018 8.42 8.5 8.34 8.41 17,184
08/28/2018 8.36 8.54 8.36 8.48 8,096
08/27/2018 8.55 8.6 8.41 8.41 22,230
08/24/2018 8.39 8.56 8.34 8.54 8,539
08/23/2018 8.46 8.55 8.3801 8.4 16,738
08/22/2018 8.58 8.58 8.45 8.45 4,164
08/21/2018 8.55 8.62 8.48 8.54 10,762
08/20/2018 8.532 8.75 8.52 8.7283 7,433
08/17/2018 8.4008 8.45 8.4008 8.42 9,660
08/16/2018 8.32 8.59 8.32 8.51 25,152
08/15/2018 8.29 8.35 8.2028 8.25 70,119
08/14/2018 8.58 8.6 8.37 8.38 15,497
08/13/2018 8.26 8.42 8.26 8.4 47,882
08/10/2018 8.34 8.4699 8.34 8.4 14,336
08/09/2018 8.54 8.54 8.3627 8.4 1,904
08/08/2018 8.4 8.4677 8.38 8.43 15,412
08/07/2018 8.35 8.54 8.32 8.32 17,893
08/06/2018 8.2 8.36 8.2 8.35 21,775
08/03/2018 8.3 8.33 8.23 8.28 10,965
08/02/2018 8.3 8.41 8.275 8.35 14,350
08/01/2018 8.35 8.52 8.3 8.36 9,113
07/31/2018 8.7 8.75 8.32 8.48 26,777
07/30/2018 8.3601 8.97 8.3601 8.67 49,588
07/27/2018 8.4 8.41 8.35 8.4 9,198
07/26/2018 8.37 8.43 8.37 8.4 3,797
07/25/2018 8.4 8.45 8.32 8.32 13,669
07/24/2018 8.4 8.42 8.4 8.4 5,940
07/23/2018 8.35 8.45 8.35 8.35 3,612
07/20/2018 8.33 8.41 8.27 8.35 16,554
07/19/2018 8.43 8.45 8.335 8.35 10,582
07/18/2018 8.4 8.44 8.4 8.43 8,120
07/17/2018 8.49 8.5 8.37 8.39 10,825
07/16/2018 8.368 8.49 8.36 8.49 19,781
*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?

Smart Portfolio