Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.48	11.66	10.39	11.36	11.36	6.07%	262,063
Dec 19, 2024	10.87	10.98	10.56	10.71	10.71	0.09%	76,376
Dec 18, 2024	11.25	11.49	10.69	10.70	10.70	-4.89%	87,148
Dec 17, 2024	11.29	11.43	11.08	11.25	11.25	-0.62%	58,214
Dec 16, 2024	11.32	11.50	11.09	11.32	11.32	-0.18%	30,825
Dec 13, 2024	11.10	11.41	10.98	11.34	11.34	0.71%	37,789
Dec 12, 2024	11.53	11.53	11.21	11.26	11.26	-1.57%	53,773
Dec 11, 2024	11.22	11.59	11.03	11.44	11.44	2.42%	66,664
Dec 10, 2024	11.30	11.49	10.87	11.17	11.17	-1.24%	93,236
Dec 9, 2024	11.47	11.70	11.16	11.31	11.31	-0.96%	100,709
Dec 6, 2024	11.47	11.74	11.32	11.42	11.42	-0.44%	52,832
Dec 5, 2024	11.65	11.87	11.42	11.47	11.47	-1.80%	68,757
Dec 4, 2024	11.82	11.91	11.60	11.68	11.68	-0.68%	72,326
Dec 3, 2024	11.77	11.84	11.47	11.76	11.76	-0.08%	62,347
Dec 2, 2024	11.86	12.02	11.66	11.77	11.77	-0.68%	69,723
Nov 29, 2024	11.72	11.94	11.63	11.85	11.85	1.37%	14,026
Nov 27, 2024	11.81	11.94	11.64	11.69	11.69	-0.76%	33,669
Nov 26, 2024	11.75	11.99	11.52	11.78	11.78	0.08%	52,136
Nov 25, 2024	11.90	12.09	11.73	11.77	11.77	-0.59%	100,076
Nov 22, 2024	11.83	11.99	11.72	11.84	11.84	0.34%	64,313
Nov 21, 2024	11.73	12.11	11.59	11.80	11.80	0.85%	73,954
Nov 20, 2024	11.59	11.91	11.38	11.70	11.70	1.04%	126,653
Nov 19, 2024	11.47	11.61	11.28	11.58	11.58	-0.69%	110,132
Nov 18, 2024	11.64	11.94	11.57	11.66	11.59	0.09%	69,348
Nov 15, 2024	11.75	11.92	11.59	11.65	11.58	-	85,683
Nov 14, 2024	11.50	11.78	11.36	11.65	11.58	0.60%	137,161
Nov 13, 2024	11.90	11.90	11.50	11.58	11.51	-0.77%	75,023
Nov 12, 2024	12.01	12.01	11.55	11.67	11.60	-1.77%	99,176
Nov 11, 2024	11.95	12.03	11.72	11.88	11.81	0.76%	53,673
Nov 8, 2024	12.06	12.14	11.70	11.79	11.72	-1.42%	68,165
Nov 7, 2024	12.28	12.28	11.63	11.96	11.89	-2.84%	100,236
Nov 6, 2024	12.23	12.74	12.10	12.31	12.24	6.30%	100,786
Nov 5, 2024	11.65	11.98	11.23	11.58	11.51	0.17%	35,116
Nov 4, 2024	11.07	11.57	10.99	11.56	11.49	4.62%	44,460
Nov 1, 2024	11.17	11.28	11.01	11.05	10.98	-0.81%	73,454
Oct 31, 2024	11.49	11.58	11.12	11.14	11.07	-2.96%	40,393
Oct 30, 2024	11.54	11.68	11.40	11.48	11.41	0.44%	26,059
Oct 29, 2024	11.28	11.58	11.28	11.43	11.36	0.62%	25,662
Oct 28, 2024	11.31	11.54	11.18	11.36	11.29	2.16%	49,414
Oct 25, 2024	11.46	11.56	11.11	11.12	11.05	-2.88%	43,215
Oct 24, 2024	11.35	11.73	11.35	11.45	11.38	1.96%	64,730
Oct 23, 2024	11.50	11.50	11.08	11.23	11.16	-2.26%	34,664
Oct 22, 2024	11.19	11.58	11.04	11.49	11.42	2.68%	76,115
Oct 21, 2024	11.36	11.63	11.08	11.19	11.12	-1.58%	59,857
Oct 18, 2024	11.61	11.68	11.37	11.37	11.30	-1.64%	49,466
Oct 17, 2024	11.55	11.72	11.35	11.56	11.49	0.17%	54,188
Oct 16, 2024	11.50	11.71	11.50	11.54	11.47	0.35%	45,838
Oct 15, 2024	11.94	12.14	11.47	11.50	11.43	-4.17%	78,317
Oct 14, 2024	11.97	12.17	11.84	12.00	11.93	-	45,832
Oct 11, 2024	11.80	12.16	11.80	12.00	11.93	1.87%	43,914
Oct 10, 2024	11.50	11.89	11.50	11.78	11.71	1.90%	79,155
Oct 9, 2024	11.25	11.85	11.25	11.56	11.49	2.21%	84,109
Oct 8, 2024	10.96	11.35	10.96	11.31	11.24	3.38%	51,383
Oct 7, 2024	10.95	11.11	10.74	10.94	10.87	-0.27%	48,313
Oct 4, 2024	10.95	11.04	10.81	10.97	10.90	1.20%	64,655
Oct 3, 2024	11.13	11.13	10.81	10.84	10.78	-3.47%	39,281
Oct 2, 2024	11.36	11.52	11.21	11.23	11.16	-1.32%	48,032
Oct 1, 2024	11.07	11.67	10.90	11.38	11.31	3.74%	108,495
Sep 30, 2024	10.72	11.06	10.72	10.97	10.90	1.20%	57,619
Sep 27, 2024	10.82	11.27	10.79	10.84	10.78	0.37%	100,159
Sep 26, 2024	10.70	10.89	10.50	10.80	10.74	1.69%	64,259
Sep 25, 2024	10.69	10.69	10.52	10.62	10.56	-0.38%	55,354
Sep 24, 2024	11.25	11.32	10.59	10.66	10.60	-4.22%	106,391
Sep 23, 2024	10.97	11.50	10.95	11.13	11.06	1.00%	114,785
Sep 20, 2024	10.75	11.07	10.75	11.02	10.95	2.70%	271,863
Sep 19, 2024	10.71	10.78	10.39	10.73	10.67	2.29%	98,030
Sep 18, 2024	10.60	10.81	10.48	10.49	10.43	-1.69%	55,585
Sep 17, 2024	10.70	10.73	10.48	10.67	10.61	0.38%	41,528
Sep 16, 2024	10.56	10.74	10.46	10.63	10.57	1.82%	50,691
Sep 13, 2024	10.34	10.50	10.13	10.44	10.38	2.45%	48,204
Sep 12, 2024	9.89	10.25	9.83	10.19	10.13	3.03%	46,016
Sep 11, 2024	9.98	9.99	9.73	9.89	9.83	-2.27%	95,951
Sep 10, 2024	10.07	10.12	9.85	10.12	10.06	0.70%	53,050
Sep 9, 2024	9.99	10.15	9.91	10.05	9.99	0.70%	58,305
Sep 6, 2024	10.11	10.14	9.94	9.98	9.92	-1.77%	56,777
Sep 5, 2024	10.31	10.31	9.91	10.16	10.10	-0.10%	44,254
Sep 4, 2024	10.24	10.28	9.90	10.17	10.11	-1.64%	50,813
Sep 3, 2024	10.57	10.58	10.34	10.34	10.28	-2.18%	45,009
Aug 30, 2024	10.69	10.80	10.38	10.57	10.51	-2.04%	86,786
Aug 29, 2024	10.65	10.99	10.53	10.79	10.73	0.84%	62,288
Aug 28, 2024	10.71	10.84	10.44	10.70	10.64	-0.47%	92,267
Aug 27, 2024	10.80	10.92	10.68	10.75	10.69	-0.56%	81,507
Aug 26, 2024	10.75	11.06	10.66	10.81	10.75	1.50%	121,914
Aug 23, 2024	10.30	10.73	10.30	10.65	10.59	3.80%	59,603
Aug 22, 2024	10.29	10.38	10.12	10.26	10.20	-1.25%	39,547
Aug 21, 2024	10.17	10.42	10.07	10.39	10.33	2.47%	49,028
Aug 20, 2024	10.29	10.29	10.00	10.14	10.08	-1.55%	49,093
Aug 19, 2024	10.29	10.37	10.20	10.30	10.24	0.59%	57,588
Aug 16, 2024	10.21	10.48	10.12	10.24	10.18	0.20%	50,898
Aug 15, 2024	10.00	10.50	9.81	10.22	10.16	3.76%	381,330
Aug 14, 2024	9.99	9.99	9.76	9.85	9.79	-0.40%	37,976
Aug 13, 2024	9.64	9.92	9.54	9.89	9.83	3.56%	58,501
Aug 12, 2024	9.25	9.80	8.99	9.55	9.49	3.24%	144,684
Aug 9, 2024	9.25	9.40	9.14	9.25	9.13	0.33%	73,489
Aug 8, 2024	9.32	9.50	9.12	9.22	9.10	-0.11%	65,678
Aug 7, 2024	9.43	9.73	9.17	9.23	9.11	-2.12%	73,924
Aug 6, 2024	8.98	9.60	8.65	9.43	9.31	5.96%	48,756
Aug 5, 2024	9.13	9.18	8.86	8.90	8.78	-4.91%	73,130
Aug 2, 2024	9.32	9.54	9.30	9.36	9.24	-1.78%	43,483
Aug 1, 2024	9.85	9.88	9.44	9.53	9.40	-2.66%	51,443