Quantcast

Crawford & Company Historical Stock Prices

CRD/B 
$9.019
*  
0.009
0.1%
Get CRD/B Alerts
*Delayed - data as of Dec. 11, 2018 10:51 ET  -  Find a broker to begin trading CRD/B now


Community Rating:
View:    CRD/B Real Time
 
 
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 10-SEP-2018 TO 10-DEC-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.
10:51 9.07 9.15 9.019 9.019 4,203
12/10/2018 9 9.1 8.92 9.01 29,795
12/07/2018 9.0934 9.1103 8.94 8.94 43,855
12/06/2018 8.75 9.09 8.75 8.99 21,810
12/04/2018 9.22 9.22 8.8 8.8 13,966
12/03/2018 9.22 9.22 9.05 9.11 12,192
11/30/2018 9.2 9.28 9.08 9.08 11,454
11/29/2018 9.25 9.34 9.17 9.19 16,630
11/28/2018 9.19 9.28 9.105 9.28 5,472
11/27/2018 9.18 9.22 9.06 9.1 17,245
11/26/2018 9.2 9.2 9.1 9.12 20,547
11/23/2018 9.1 9.18 9.1 9.18 3,615
11/21/2018 9.08 9.14 9 9.13 22,062
11/20/2018 8.97 9.1 8.97 9.03 5,891
11/19/2018 9.11 9.16 9.03 9.05 5,067
11/16/2018 9.15 9.23 9.14 9.14 29,483
11/15/2018 9.17 9.24 9.0953 9.19 10,791
11/14/2018 9.43 9.43 9.17 9.17 7,263
11/13/2018 9.31 9.34 9.2 9.34 24,648
11/12/2018 9.24 9.27 9.155 9.2 10,216
11/09/2018 9.25 9.31 9.185 9.22 25,690
11/08/2018 9.0757 9.25 9.0757 9.17 15,712
11/07/2018 9 9.19 9 9.11 17,195
11/06/2018 8.96 9.005 8.88 8.92 70,071
11/05/2018 9.08 9.09 9.04 9.04 40,741
11/02/2018 9.15 9.16 9.01 9.1 40,636
11/01/2018 9.22 9.2425 9.02 9.1 19,552
10/31/2018 9.16 9.23 9.09 9.21 18,904
10/30/2018 9.13 9.14 9.08 9.1 9,570
10/29/2018 9.19 9.19 8.97 9.09 12,165
10/26/2018 9 9.22 9 9.11 11,942
10/25/2018 9.03 9.09 8.86 9.03 18,872
10/24/2018 9.11 9.11 8.98 8.98 18,797
10/23/2018 8.943 9.14 8.943 9.08 10,133
10/22/2018 9.1 9.1 9.06 9.1 7,720
10/19/2018 8.89 9.24 8.89 9.05 14,876
10/18/2018 9.2 9.28 9.06 9.07 15,751
10/17/2018 9.11 9.31 9.11 9.25 14,583
10/16/2018 8.96 9.37 8.96 9.26 22,755
10/15/2018 9 9.15 8.95 8.96 12,870
10/12/2018 9.04 9.1 8.96 9 39,106
10/11/2018 8.98 9.13 8.98 9 8,314
10/10/2018 9.2 9.3203 9 9.13 17,239
10/09/2018 9.29 9.35 9.09 9.25 11,999
10/08/2018 9.19 9.32 9.19 9.26 9,200
10/05/2018 9.05 9.23 9.05 9.16 6,222
10/04/2018 9.11 9.3 9.11 9.2 6,251
10/03/2018 9.01 9.37 9.01 9.33 4,538
10/02/2018 9.01 9.26 9 9.21 10,255
10/01/2018 9.15 9.3045 9.15 9.15 6,955
09/28/2018 9.24 9.4 9.2 9.21 25,390
09/27/2018 9.29 9.44 9.29 9.32 7,366
09/26/2018 9.24 9.4 9.24 9.32 26,497
09/25/2018 9.08 9.39 9.08 9.3 13,581
09/24/2018 9.28 9.375 9.24 9.24 10,556
09/21/2018 9.29 9.41 9.29 9.31 38,057
09/20/2018 9.18 9.4 9.18 9.32 16,973
09/19/2018 9.19 9.21 9.15 9.19 9,317
09/18/2018 9.3 9.46 9.26 9.26 12,593
09/17/2018 9.1 9.39 9.1 9.36 8,480
09/14/2018 9.11 9.44 9.11 9.26 10,507
09/13/2018 9.0997 9.21 9.0997 9.15 10,602
09/12/2018 8.9 9.15 8.9 9 39,673
09/11/2018 8.89 9 8.86 8.9 8,592
09/10/2018 8.92 9 8.87 8.97 9,319
*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