Crawford & Company (CRD-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9.43 | 9.59 | 9.43 | 9.49 | 9.49 | 4,300 |
| 30 Apr 2024 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 10,000 |
| 29 Apr 2024 | 9.61 | 9.87 | 9.20 | 9.23 | 9.23 | 10,800 |
| 26 Apr 2024 | 9.44 | 9.72 | 9.35 | 9.72 | 9.72 | 2,900 |
| 25 Apr 2024 | 9.51 | 9.57 | 9.42 | 9.57 | 9.57 | 6,500 |
| 24 Apr 2024 | 9.63 | 9.75 | 9.50 | 9.69 | 9.69 | 10,900 |
| 23 Apr 2024 | 9.79 | 9.81 | 9.52 | 9.66 | 9.66 | 4,700 |
| 22 Apr 2024 | 9.65 | 9.87 | 9.63 | 9.63 | 9.63 | 9,300 |
| 19 Apr 2024 | 9.70 | 9.82 | 9.67 | 9.80 | 9.80 | 8,400 |
| 18 Apr 2024 | 9.60 | 9.94 | 9.60 | 9.87 | 9.87 | 18,400 |
| 17 Apr 2024 | 9.72 | 9.74 | 9.43 | 9.45 | 9.45 | 8,700 |
| 16 Apr 2024 | 9.40 | 9.77 | 9.40 | 9.74 | 9.74 | 12,100 |
| 15 Apr 2024 | 9.57 | 9.97 | 9.49 | 9.49 | 9.49 | 13,800 |
| 12 Apr 2024 | 9.68 | 9.72 | 9.17 | 9.70 | 9.70 | 15,500 |
| 11 Apr 2024 | 9.96 | 9.96 | 9.40 | 9.66 | 9.66 | 39,400 |
| 10 Apr 2024 | 9.16 | 9.84 | 9.14 | 9.84 | 9.84 | 30,700 |
| 09 Apr 2024 | 8.87 | 9.34 | 8.87 | 9.20 | 9.20 | 25,100 |
| 08 Apr 2024 | 9.08 | 9.20 | 8.66 | 8.66 | 8.66 | 12,700 |
| 05 Apr 2024 | 8.86 | 9.01 | 8.63 | 8.96 | 8.96 | 40,300 |
| 04 Apr 2024 | 8.91 | 9.17 | 8.63 | 8.86 | 8.86 | 22,300 |
| 03 Apr 2024 | 8.64 | 8.88 | 8.52 | 8.81 | 8.81 | 15,300 |
| 02 Apr 2024 | 8.75 | 8.92 | 8.49 | 8.65 | 8.65 | 32,000 |
| 01 Apr 2024 | 8.50 | 9.10 | 8.50 | 8.74 | 8.74 | 15,000 |
| 28 Mar 2024 | 9.06 | 9.31 | 9.06 | 9.07 | 9.07 | 8,700 |
| 27 Mar 2024 | 8.90 | 9.54 | 8.90 | 9.15 | 9.15 | 33,500 |
| 26 Mar 2024 | 8.53 | 9.24 | 8.53 | 9.04 | 9.04 | 33,000 |
| 25 Mar 2024 | 8.69 | 8.81 | 8.42 | 8.62 | 8.62 | 64,300 |
| 22 Mar 2024 | 8.44 | 8.83 | 8.42 | 8.83 | 8.83 | 34,500 |
| 21 Mar 2024 | 8.68 | 8.75 | 8.50 | 8.60 | 8.60 | 26,600 |
| 20 Mar 2024 | 8.20 | 9.11 | 8.20 | 8.72 | 8.72 | 42,400 |
| 19 Mar 2024 | 7.94 | 8.55 | 7.94 | 8.23 | 8.23 | 54,300 |
| 18 Mar 2024 | 7.87 | 8.33 | 7.85 | 8.04 | 8.04 | 45,400 |
| 15 Mar 2024 | 8.31 | 8.50 | 7.37 | 7.61 | 7.61 | 121,800 |
| 14 Mar 2024 | 7.96 | 8.35 | 7.96 | 8.35 | 8.35 | 11,700 |
| 13 Mar 2024 | 7.84 | 8.22 | 7.78 | 7.81 | 7.81 | 12,600 |
| 12 Mar 2024 | 7.65 | 8.13 | 7.56 | 7.93 | 7.93 | 15,100 |
| 11 Mar 2024 | 7.99 | 7.99 | 7.54 | 7.78 | 7.78 | 21,200 |
| 08 Mar 2024 | 8.17 | 8.36 | 7.92 | 8.00 | 8.00 | 32,700 |
| 07 Mar 2024 | 8.36 | 8.55 | 8.10 | 8.10 | 8.10 | 38,800 |
| 06 Mar 2024 | 9.05 | 9.51 | 8.34 | 8.44 | 8.44 | 38,300 |
| 05 Mar 2024 | 9.00 | 9.85 | 8.24 | 9.06 | 9.06 | 104,800 |
| 04 Mar 2024 | 11.22 | 12.00 | 11.22 | 11.68 | 11.68 | 5,500 |
| 01 Mar 2024 | 11.44 | 11.62 | 11.18 | 11.31 | 11.31 | 15,400 |
| 29 Feb 2024 | 11.17 | 11.43 | 10.99 | 10.99 | 10.99 | 4,200 |
| 28 Feb 2024 | 11.67 | 11.68 | 11.24 | 11.24 | 11.24 | 14,600 |
| 27 Feb 2024 | 12.45 | 12.46 | 11.47 | 11.55 | 11.55 | 7,900 |
| 26 Feb 2024 | 11.97 | 12.70 | 11.97 | 12.47 | 12.47 | 21,300 |
| 23 Feb 2024 | 12.13 | 12.13 | 11.88 | 12.03 | 12.03 | 6,900 |
| 23 Feb 2024 | 0.07 Dividend | |||||
| 22 Feb 2024 | 11.97 | 12.06 | 11.97 | 12.05 | 11.98 | 6,200 |
| 21 Feb 2024 | 12.39 | 12.39 | 11.99 | 12.09 | 12.02 | 5,400 |
| 20 Feb 2024 | 12.30 | 12.45 | 12.20 | 12.29 | 12.22 | 10,200 |
| 16 Feb 2024 | 12.63 | 12.71 | 12.50 | 12.66 | 12.59 | 7,000 |
| 15 Feb 2024 | 12.74 | 12.74 | 12.39 | 12.55 | 12.48 | 10,800 |
| 14 Feb 2024 | 12.99 | 12.99 | 12.40 | 12.65 | 12.58 | 9,600 |
| 13 Feb 2024 | 12.36 | 12.69 | 12.14 | 12.54 | 12.47 | 18,700 |
| 12 Feb 2024 | 12.13 | 12.26 | 11.83 | 11.93 | 11.86 | 12,000 |
| 09 Feb 2024 | 12.14 | 12.35 | 12.14 | 12.31 | 12.24 | 31,200 |
| 08 Feb 2024 | 11.88 | 12.06 | 11.77 | 12.06 | 11.99 | 3,500 |
| 07 Feb 2024 | 11.86 | 11.86 | 11.58 | 11.79 | 11.72 | 8,300 |
| 06 Feb 2024 | 11.50 | 11.80 | 11.36 | 11.80 | 11.73 | 16,100 |
| 05 Feb 2024 | 12.28 | 12.32 | 11.32 | 11.45 | 11.38 | 14,000 |
| 02 Feb 2024 | 11.99 | 12.25 | 11.97 | 12.24 | 12.17 | 8,100 |
| 01 Feb 2024 | 11.78 | 12.20 | 11.65 | 12.11 | 12.04 | 17,100 |
| 31 Jan 2024 | 12.14 | 12.14 | 11.58 | 11.78 | 11.71 | 6,700 |
| 30 Jan 2024 | 12.10 | 12.25 | 11.99 | 12.12 | 12.05 | 6,600 |
| 29 Jan 2024 | 12.12 | 12.17 | 11.98 | 12.16 | 12.09 | 10,700 |
| 26 Jan 2024 | 11.87 | 12.25 | 11.87 | 12.25 | 12.18 | 9,800 |
| 25 Jan 2024 | 12.08 | 12.24 | 11.94 | 11.94 | 11.87 | 8,900 |
| 24 Jan 2024 | 12.25 | 12.30 | 11.96 | 12.17 | 12.10 | 6,200 |
| 23 Jan 2024 | 12.41 | 12.41 | 12.26 | 12.26 | 12.19 | 9,700 |
| 22 Jan 2024 | 12.15 | 12.40 | 12.13 | 12.24 | 12.17 | 14,800 |
| 19 Jan 2024 | 12.01 | 12.27 | 11.92 | 12.14 | 12.07 | 14,000 |
| 18 Jan 2024 | 12.15 | 12.22 | 12.00 | 12.15 | 12.08 | 11,900 |
| 17 Jan 2024 | 11.98 | 12.40 | 11.91 | 12.31 | 12.24 | 24,000 |
| 16 Jan 2024 | 11.00 | 12.20 | 10.71 | 12.20 | 12.13 | 20,500 |
| 12 Jan 2024 | 12.05 | 12.18 | 11.72 | 12.05 | 11.98 | 33,800 |
| 11 Jan 2024 | 12.01 | 12.20 | 11.85 | 11.87 | 11.80 | 7,100 |
| 10 Jan 2024 | 12.34 | 12.34 | 11.87 | 12.05 | 11.98 | 18,300 |
| 09 Jan 2024 | 12.14 | 12.38 | 12.00 | 12.08 | 12.01 | 31,300 |
| 08 Jan 2024 | 12.42 | 12.72 | 11.99 | 12.32 | 12.25 | 42,400 |
| 05 Jan 2024 | 12.61 | 12.64 | 12.02 | 12.10 | 12.03 | 24,100 |
| 04 Jan 2024 | 12.70 | 12.89 | 12.48 | 12.50 | 12.43 | 27,000 |
| 03 Jan 2024 | 12.70 | 12.91 | 12.38 | 12.59 | 12.52 | 15,900 |
| 02 Jan 2024 | 13.51 | 13.51 | 12.43 | 12.63 | 12.56 | 39,100 |
| 29 Dec 2023 | 12.10 | 13.27 | 11.86 | 13.08 | 13.00 | 75,700 |
| 28 Dec 2023 | 12.19 | 12.19 | 11.79 | 12.08 | 12.01 | 16,500 |
| 27 Dec 2023 | 12.11 | 12.16 | 11.88 | 12.07 | 12.00 | 15,400 |
| 26 Dec 2023 | 11.74 | 12.18 | 11.72 | 12.07 | 12.00 | 27,300 |
| 22 Dec 2023 | 11.88 | 11.92 | 11.60 | 11.87 | 11.80 | 51,500 |
| 21 Dec 2023 | 11.37 | 12.04 | 11.31 | 11.92 | 11.85 | 63,600 |
| 20 Dec 2023 | 11.58 | 11.58 | 11.01 | 11.25 | 11.18 | 23,200 |
| 19 Dec 2023 | 11.13 | 11.55 | 11.13 | 11.53 | 11.46 | 44,900 |
| 18 Dec 2023 | 11.15 | 11.25 | 11.00 | 11.19 | 11.12 | 22,500 |
| 15 Dec 2023 | 10.93 | 11.15 | 10.72 | 11.15 | 11.09 | 34,100 |
| 14 Dec 2023 | 10.63 | 11.10 | 10.63 | 10.87 | 10.81 | 54,000 |
| 13 Dec 2023 | 10.56 | 10.91 | 10.56 | 10.60 | 10.54 | 34,900 |
| 12 Dec 2023 | 10.82 | 10.82 | 10.60 | 10.60 | 10.54 | 22,700 |
| 11 Dec 2023 | 10.38 | 10.84 | 10.38 | 10.77 | 10.71 | 46,200 |
| 08 Dec 2023 | 10.51 | 10.60 | 10.25 | 10.26 | 10.20 | 24,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.