Crowell Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	19.75	19.80	19.45	19.75	19.75	1.02%	182,260
Sep 16, 2026	19.45	19.55	19.25	19.55	19.55	0.26%	214,118
Sep 15, 2026	19.70	19.70	19.30	19.50	19.50	0.52%	221,913
Sep 14, 2026	20.10	20.10	19.40	19.40	19.40	-2.02%	247,465
Sep 11, 2026	19.90	20.05	19.70	19.80	19.80	-1.74%	261,605
Sep 10, 2026	20.00	20.15	19.80	20.15	20.15	-0.25%	190,815
Sep 9, 2026	20.10	20.20	20.00	20.20	20.20	0.25%	129,032
Sep 8, 2026	20.15	20.25	19.85	20.15	20.15	0.25%	118,347
Sep 7, 2026	20.35	20.35	19.90	20.10	20.10	-0.74%	247,091
Sep 4, 2026	19.80	20.25	19.80	20.25	20.25	2.27%	286,346
Sep 3, 2026	19.95	19.95	19.70	19.80	19.80	0.25%	156,674
Sep 2, 2026	19.85	19.90	19.75	19.75	19.75	-1.00%	199,859
Sep 1, 2026	20.00	20.20	19.85	19.95	19.95	-0.25%	408,519
Aug 31, 2026	20.50	20.50	19.90	20.00	20.00	-1.96%	304,655
Aug 28, 2026	20.75	20.75	20.05	20.40	20.40	-1.69%	203,693
Aug 27, 2026	20.70	20.80	20.60	20.75	20.75	-0.24%	197,166
Aug 26, 2026	20.45	20.80	20.45	20.80	20.80	1.46%	352,175
Aug 25, 2026	20.45	20.65	20.35	20.50	20.50	0.24%	238,350
Aug 24, 2026	20.45	20.65	20.30	20.45	20.45	-0.49%	186,371
Aug 21, 2026	20.35	20.55	20.20	20.55	20.55	0.74%	268,914
Aug 20, 2026	20.15	20.40	20.15	20.40	20.40	1.24%	326,391
Aug 19, 2026	20.15	20.20	19.95	20.15	20.15	-	123,914
Aug 18, 2026	20.15	20.30	20.00	20.15	20.15	-1.23%	185,076
Aug 17, 2026	20.05	20.40	20.05	20.40	20.40	1.24%	190,758
Aug 14, 2026	20.20	20.25	20.00	20.15	20.15	-1.23%	195,453
Aug 13, 2026	20.60	20.60	20.25	20.40	20.40	-0.97%	164,943
Aug 12, 2026	20.35	20.65	20.10	20.60	20.60	1.98%	392,560
Aug 11, 2026	20.75	20.75	19.80	20.20	20.20	-2.65%	538,249
Aug 10, 2026	20.60	21.10	20.05	20.75	20.75	0.73%	323,800
Aug 7, 2026	20.60	20.95	20.35	20.60	20.60	0.49%	505,707
Aug 6, 2026	19.80	20.65	19.80	20.50	20.50	1.99%	397,970
Aug 5, 2026	19.25	20.30	19.20	20.10	20.10	4.96%	644,512
Aug 4, 2026	19.15	19.30	19.10	19.15	19.15	-1.79%	200,236
Aug 3, 2026	19.25	19.50	18.90	19.50	19.50	0.52%	404,125
Jul 31, 2026	19.50	19.90	19.40	19.40	19.40	0.52%	279,155
Jul 30, 2026	19.50	19.50	19.05	19.30	19.30	0.26%	386,660
Jul 29, 2026	19.05	19.65	18.85	19.25	19.25	-	859,161
Jul 28, 2026	19.15	19.55	18.85	19.25	19.25	0.63%	992,982
Jul 27, 2026	19.57	19.65	19.13	19.13	19.13	-2.22%	1,102,793
Jul 24, 2026	19.17	19.61	19.17	19.57	19.57	0.67%	633,923
Jul 23, 2026	19.57	19.61	19.17	19.44	19.43	-0.67%	310,756
Jul 22, 2026	19.39	19.70	19.39	19.57	19.57	1.58%	750,525
Jul 21, 2026	19.30	19.39	19.09	19.26	19.26	0.91%	301,093
Jul 20, 2026	19.39	19.57	19.09	19.09	19.09	-0.45%	714,788
Jul 17, 2026	19.30	19.39	19.04	19.17	19.17	-0.90%	371,543
Jul 16, 2026	19.30	19.44	18.91	19.35	19.35	0.45%	365,271
Jul 15, 2026	18.91	19.39	18.83	19.26	19.26	1.84%	268,769
Jul 14, 2026	18.96	18.96	18.44	18.91	18.91	1.64%	418,639
Jul 13, 2026	19.48	19.48	18.48	18.61	18.61	-4.68%	1,169,140
Jul 9, 2026	19.35	19.52	19.22	19.52	19.52	1.35%	823,339