Crawford & Company (CRD.A)
NYSE: CRD.A · Real-Time Price · USD
11.16
-0.05 (-0.45%)
At close: Aug 27, 2025, 4:00 PM
11.16
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.13 | 11.40 | 11.12 | 11.16 | 11.16 | -0.45% | 48,096 |
| Aug 26, 2025 | 11.34 | 11.54 | 11.11 | 11.21 | 11.21 | -0.80% | 101,618 |
| Aug 25, 2025 | 11.65 | 11.67 | 11.28 | 11.30 | 11.30 | -3.00% | 63,334 |
| Aug 22, 2025 | 11.20 | 11.79 | 11.20 | 11.65 | 11.65 | 5.33% | 76,093 |
| Aug 21, 2025 | 10.56 | 11.16 | 10.56 | 11.06 | 11.06 | 4.73% | 86,603 |
| Aug 20, 2025 | 10.34 | 10.76 | 10.34 | 10.56 | 10.56 | 1.64% | 46,981 |
| Aug 19, 2025 | 10.03 | 10.43 | 10.01 | 10.39 | 10.39 | 4.21% | 60,402 |
| Aug 18, 2025 | 9.89 | 10.23 | 9.83 | 9.97 | 9.97 | -0.10% | 56,586 |
| Aug 15, 2025 | 10.11 | 10.22 | 9.90 | 9.98 | 9.98 | -1.58% | 49,792 |
| Aug 14, 2025 | 10.29 | 10.38 | 10.05 | 10.14 | 10.06 | -3.24% | 49,036 |
| Aug 13, 2025 | 10.00 | 10.57 | 9.97 | 10.48 | 10.40 | 6.18% | 82,411 |
| Aug 12, 2025 | 9.37 | 9.98 | 9.27 | 9.87 | 9.80 | 6.59% | 96,094 |
| Aug 11, 2025 | 8.93 | 9.47 | 8.77 | 9.26 | 9.19 | 2.09% | 113,604 |
| Aug 8, 2025 | 9.06 | 9.26 | 8.98 | 9.07 | 9.00 | 1.23% | 41,690 |
| Aug 7, 2025 | 9.36 | 9.36 | 8.63 | 8.96 | 8.89 | -4.27% | 129,556 |
| Aug 6, 2025 | 9.12 | 9.54 | 9.01 | 9.36 | 9.29 | 2.63% | 105,526 |
| Aug 5, 2025 | 9.04 | 9.52 | 8.92 | 9.12 | 9.05 | -3.70% | 83,311 |
| Aug 4, 2025 | 9.44 | 9.65 | 9.40 | 9.47 | 9.40 | 1.28% | 43,635 |
| Aug 1, 2025 | 9.38 | 9.42 | 9.13 | 9.35 | 9.28 | -2.30% | 68,141 |
| Jul 31, 2025 | 9.71 | 9.89 | 9.41 | 9.57 | 9.50 | -2.64% | 55,036 |
| Jul 30, 2025 | 10.10 | 10.11 | 9.75 | 9.83 | 9.76 | -2.09% | 28,436 |
| Jul 29, 2025 | 10.59 | 10.59 | 9.99 | 10.04 | 9.97 | -4.47% | 37,248 |
| Jul 28, 2025 | 10.63 | 10.63 | 10.47 | 10.51 | 10.43 | -0.85% | 18,228 |
| Jul 25, 2025 | 10.54 | 10.68 | 10.35 | 10.60 | 10.52 | 0.86% | 23,565 |
| Jul 24, 2025 | 10.80 | 10.92 | 10.31 | 10.51 | 10.43 | -3.75% | 43,217 |
| Jul 23, 2025 | 10.84 | 11.12 | 10.71 | 10.92 | 10.84 | 0.65% | 24,656 |
| Jul 22, 2025 | 10.52 | 11.09 | 10.52 | 10.85 | 10.77 | 2.75% | 71,062 |
| Jul 21, 2025 | 10.57 | 10.75 | 10.44 | 10.56 | 10.48 | - | 23,220 |
| Jul 18, 2025 | 10.89 | 11.00 | 10.53 | 10.56 | 10.48 | -2.22% | 41,848 |
| Jul 17, 2025 | 10.62 | 10.96 | 10.62 | 10.80 | 10.72 | 1.41% | 37,561 |
| Jul 16, 2025 | 10.53 | 10.67 | 10.27 | 10.65 | 10.57 | 2.11% | 55,826 |
| Jul 15, 2025 | 10.79 | 10.79 | 10.37 | 10.43 | 10.35 | -3.60% | 73,521 |
| Jul 14, 2025 | 10.77 | 11.29 | 10.64 | 10.82 | 10.74 | 0.65% | 27,057 |
| Jul 11, 2025 | 10.89 | 10.93 | 10.61 | 10.75 | 10.67 | -1.47% | 37,544 |
| Jul 10, 2025 | 10.91 | 11.08 | 10.78 | 10.91 | 10.83 | -0.55% | 40,624 |
| Jul 9, 2025 | 10.97 | 11.02 | 10.73 | 10.97 | 10.89 | 1.11% | 22,584 |
| Jul 8, 2025 | 10.87 | 11.19 | 10.81 | 10.85 | 10.77 | 0.46% | 50,657 |
| Jul 7, 2025 | 10.77 | 11.08 | 10.75 | 10.80 | 10.72 | 0.09% | 126,086 |
| Jul 3, 2025 | 10.73 | 10.92 | 10.71 | 10.79 | 10.71 | 1.60% | 15,919 |
| Jul 2, 2025 | 10.87 | 10.87 | 10.47 | 10.62 | 10.54 | -2.03% | 55,534 |
| Jul 1, 2025 | 10.51 | 10.90 | 10.24 | 10.84 | 10.76 | 2.46% | 56,628 |
| Jun 30, 2025 | 10.72 | 10.77 | 10.48 | 10.58 | 10.50 | -0.47% | 61,473 |
| Jun 27, 2025 | 10.65 | 10.87 | 10.38 | 10.63 | 10.55 | 0.38% | 164,434 |
| Jun 26, 2025 | 10.57 | 10.59 | 10.31 | 10.59 | 10.51 | 0.47% | 30,142 |
| Jun 25, 2025 | 10.96 | 11.22 | 10.49 | 10.54 | 10.46 | -3.04% | 37,437 |
| Jun 24, 2025 | 10.74 | 11.02 | 10.69 | 10.87 | 10.79 | 1.40% | 50,587 |
| Jun 23, 2025 | 10.46 | 10.81 | 10.36 | 10.72 | 10.64 | 2.49% | 72,218 |
| Jun 20, 2025 | 10.20 | 10.56 | 9.98 | 10.46 | 10.38 | 3.05% | 106,362 |
| Jun 18, 2025 | 9.98 | 10.28 | 9.98 | 10.15 | 10.07 | 1.40% | 48,729 |
| Jun 17, 2025 | 9.96 | 10.13 | 9.93 | 10.01 | 9.94 | -0.40% | 41,197 |