Quantcast

Crawford & Company Historical Stock Prices

CRD/B 
$8.58
*  
0.15
1.78%
Get CRD/B Alerts
*Delayed - data as of Aug. 14, 2018  -  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 13-MAY-2018 TO 13-AUG-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 8.40 8.81 8.29 8.58 14,737
08/13/2018 8.4 8.45 8.3 8.43 18,239
08/10/2018 8.38 8.46 8.36 8.44 5,499
08/09/2018 8.49 8.56 8.38 8.41 3,614
08/08/2018 8.53 8.53 8.43 8.43 3,361
08/07/2018 8.45 8.61 8.3651 8.54 6,186
08/06/2018 8.25 8.4 8.22 8.37 6,681
08/03/2018 8.3849 8.3849 8.22 8.26 7,521
08/02/2018 8.29 8.44 8.279 8.36 9,404
08/01/2018 8.4 8.55 8.365 8.38 12,336
07/31/2018 8.76 8.79 8.39 8.52 69,201
07/30/2018 8.44 8.97 8.44 8.81 35,137
07/27/2018 8.63 8.63 8.42 8.47 6,942
07/26/2018 8.5 8.63 8.5 8.53 7,536
07/25/2018 8.52 8.52 8.4 8.45 13,575
07/24/2018 8.42 8.56 8.42 8.48 7,006
07/23/2018 8.4 8.53 8.37 8.43 8,252
07/20/2018 8.38 8.56 8.32 8.41 31,416
07/19/2018 8.48 8.5208 8.39 8.42 13,509
07/18/2018 8.41 8.56 8.41 8.45 9,886
07/17/2018 8.58 8.58 8.37 8.44 13,130
07/16/2018 8.51 8.51 8.39 8.46 8,374
07/13/2018 8.44 8.47 8.35 8.46 15,149
07/12/2018 8.46 8.46 8.38 8.39 4,848
07/11/2018 8.52 8.52 8.44 8.45 9,785
07/10/2018 8.71 8.78 8.51 8.51 8,042
07/09/2018 8.76 8.76 8.66 8.71 5,276
07/06/2018 8.74 8.83 8.655 8.67 8,372
07/05/2018 8.92 8.95 8.69 8.76 28,130
07/03/2018 8.9 9 8.89 8.89 6,685
07/02/2018 8.6 8.87 8.6 8.87 16,346
06/29/2018 8.65 8.8 8.65 8.65 18,334
06/28/2018 8.63 8.72 8.6 8.66 21,024
06/27/2018 8.7 8.78 8.56 8.59 11,008
06/26/2018 8.56 8.78 8.45 8.76 17,363
06/25/2018 8.36 8.76 8.36 8.52 13,539
06/22/2018 8.43 8.61 8.4 8.45 240,240
06/21/2018 8.52 8.65 8.35 8.45 19,533
06/20/2018 8.54 8.63 8.52 8.56 4,838
06/19/2018 8.68 8.7 8.51 8.56 13,336
06/18/2018 8.29 8.77 8.29 8.73 28,058
06/15/2018 8.26 8.35 8.18 8.29 25,954
06/14/2018 8.19 8.42 8.19 8.38 18,696
06/13/2018 7.78 8.19 7.78 8.19 17,880
06/12/2018 7.88 7.91 7.73 7.88 36,036
06/11/2018 7.9 7.97 7.85 7.9 25,649
06/08/2018 8.03 8.095 7.85 7.86 26,340
06/07/2018 8.03 8.18 8.03 8.06 17,743
06/06/2018 8.05 8.16 7.99 8.05 34,452
06/05/2018 8.02 8.11 7.93 8.02 107,734
06/04/2018 8 8.08 7.915 7.98 32,751
06/01/2018 8.01 8.06 7.92 7.98 18,416
05/31/2018 7.99 8.07 7.94 7.96 20,454
05/30/2018 8.06 8.09 7.92 7.99 31,974
05/29/2018 8.01 8.06 7.96 8.03 19,252
05/25/2018 8.15 8.15 7.87 8.03 11,309
05/24/2018 8.16 8.19 7.94 8.11 9,363
05/23/2018 8.06 8.24 8.06 8.18 14,421
05/22/2018 8.14 8.21 8.08 8.12 14,391
05/21/2018 8.11 8.25 8.09 8.13 14,813
05/18/2018 8.1 8.29 7.98 8.07 64,087
05/17/2018 7.75 8 7.75 7.95 32,299
05/16/2018 7.8 8.12 7.64 7.73 59,556
05/15/2018 7.57 8.02 7.57 7.75 146,058
05/14/2018 8.05 8.39 7.54 7.56 77,494
*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