Canada markets closed

Crawford & Company (CRD-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.75+0.18 (+1.88%)
At close: 04:00PM EDT
9.75 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.579.899.489.759.7582,300
Apr 25, 20249.569.779.509.579.5768,200
Apr 24, 20249.819.909.599.679.6756,300
Apr 23, 202410.0210.129.859.879.8773,100
Apr 22, 20249.9510.039.799.969.9656,600
Apr 19, 20249.8110.019.779.909.9095,400
Apr 18, 20249.869.999.789.859.8572,200
Apr 17, 20249.8310.009.739.809.8072,100
Apr 16, 20249.739.959.659.869.8670,000
Apr 15, 202410.0710.159.829.849.84107,700
Apr 12, 20249.6710.019.659.959.95100,100
Apr 11, 20249.8410.089.639.679.67107,700
Apr 10, 20249.3310.019.259.839.83148,800
Apr 09, 20249.309.719.149.539.53139,500
Apr 08, 20249.199.439.149.309.3060,700
Apr 05, 20249.249.319.049.209.20105,100
Apr 04, 20249.149.319.149.229.2277,000
Apr 03, 20248.979.188.919.079.0787,100
Apr 02, 20248.979.098.729.029.02125,200
Apr 01, 20249.459.458.979.019.01115,900
Mar 28, 20249.439.529.329.439.43108,900
Mar 27, 20249.229.689.229.409.40181,000
Mar 26, 20249.189.499.119.199.19131,600
Mar 25, 20249.079.388.789.149.14211,000
Mar 22, 20249.069.268.979.209.20116,900
Mar 21, 20249.129.138.869.019.01118,800
Mar 20, 20248.729.278.729.049.04148,800
Mar 19, 20248.748.978.578.808.80176,400
Mar 18, 20248.598.878.408.798.79206,300
Mar 15, 20248.588.698.408.648.64313,100
Mar 14, 20248.108.678.008.588.58348,100
Mar 13, 20248.218.417.958.028.02149,600
Mar 12, 20247.928.277.758.178.17143,600
Mar 11, 20247.987.987.557.927.92288,600
Mar 08, 20248.368.667.978.098.09215,300
Mar 07, 20248.638.868.078.308.30277,200
Mar 06, 20248.889.338.508.638.63405,200
Mar 05, 202410.4710.478.648.998.99325,300
Mar 04, 202411.9612.7611.9612.5212.52107,000
Mar 01, 202411.7512.1911.7512.0212.0271,200
Feb 29, 202412.0312.0511.6711.7111.71289,800
Feb 28, 202412.3412.3411.8311.8711.8758,700
Feb 27, 202413.5013.6112.1912.2812.28141,100
Feb 26, 202412.7413.5812.7013.3713.37171,900
Feb 23, 202412.6412.8012.4912.7512.7565,900
Feb 23, 20240.07 Dividend
Feb 22, 202412.7512.8012.5712.6312.5649,600
Feb 21, 202413.0513.0512.6712.7512.6836,300
Feb 20, 202413.0113.1412.8213.0312.9669,200
Feb 16, 202413.2713.3513.0513.1613.0981,400
Feb 15, 202413.1813.2712.9113.2213.15110,000
Feb 14, 202412.9213.1512.7413.0913.0251,400
Feb 13, 202412.3213.2112.3212.8712.80121,200
Feb 12, 202412.7112.7612.2812.4412.3781,400
Feb 09, 202412.3912.8312.3912.7512.6879,400
Feb 08, 202412.0412.3911.9812.3912.3245,400
Feb 07, 202412.1212.2612.0112.1412.0738,700
Feb 06, 202411.6512.1211.6512.1212.0553,300
Feb 05, 202412.5712.5811.6611.7111.6597,100
Feb 02, 202412.4912.7912.4412.6912.6274,000
Feb 01, 202411.9412.6011.9312.6012.5392,500
Jan 31, 202412.5312.5312.1012.1412.0753,900
Jan 30, 202412.5712.5712.4112.4612.3939,900
Jan 29, 202412.6912.7312.4712.5612.4960,300
Jan 26, 202412.6212.8712.5212.8212.7572,800
Jan 25, 202412.9512.9512.3612.5112.4472,800
Jan 24, 202412.9613.0012.5812.6912.6264,400
Jan 23, 202412.9713.0312.8512.9012.8364,800
Jan 22, 202412.7612.9712.6712.8612.7986,500
Jan 19, 202412.7912.8312.6212.7512.6872,500
Jan 18, 202412.7512.9012.5012.6812.6144,900
Jan 17, 202412.7212.9012.5712.7512.6874,900
Jan 16, 202412.3912.7312.2212.6912.6267,100
Jan 12, 202412.3612.4312.2312.4012.3345,400
Jan 11, 202412.4112.4212.1512.2012.1346,200
Jan 10, 202412.3912.4912.2412.4712.4048,900
Jan 09, 202412.6712.7012.2712.3012.23114,400
Jan 08, 202412.7012.8012.4412.7412.67108,600
Jan 05, 202412.9613.1912.3812.5212.45189,100
Jan 04, 202412.9013.3012.8412.8412.77198,400
Jan 03, 202412.9413.0712.6912.8712.8087,700
Jan 02, 202413.0013.3712.7012.8912.8280,300
Dec 29, 202312.7513.6812.6813.1813.11152,200
Dec 28, 202312.8012.8312.5112.7312.6651,300
Dec 27, 202312.8012.8912.6412.7412.6786,300
Dec 26, 202312.3412.8112.3012.6412.5766,300
Dec 22, 202312.4012.6212.2912.4312.36101,300
Dec 21, 202311.9412.7311.9012.6212.55375,500
Dec 20, 202311.9212.1311.7411.8011.7397,000
Dec 19, 202312.1012.3111.9512.0411.97130,100
Dec 18, 202312.0012.0211.7911.9611.89100,200
Dec 15, 202311.5612.0411.3511.9611.89395,200
Dec 14, 202311.8311.8611.4011.5911.53132,900
Dec 13, 202311.4011.7511.4011.7411.6794,400
Dec 12, 202311.6211.7111.4411.4611.4036,600
Dec 11, 202311.1311.7411.1311.5711.51115,100
Dec 08, 202311.3711.4311.0311.0611.0048,200
Dec 07, 202311.5911.7311.3611.3911.3352,600
Dec 06, 202311.3911.6511.1211.6311.57109,500
Dec 05, 202311.3511.3511.1411.2711.2155,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...