Crawford & Company (CRD.A)
NYSE: CRD.A · Real-Time Price · USD
11.91
+0.21 (1.76%)
Nov 21, 2024, 2:38 PM EST - Market open
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 9.87 | 10.06 | 9.71 | 9.79 | 9.66 | -0.10% | 65,209 |
| Jul 30, 2024 | 9.76 | 9.91 | 9.48 | 9.80 | 9.67 | 1.66% | 90,308 |
| Jul 29, 2024 | 9.97 | 10.00 | 9.60 | 9.64 | 9.51 | -3.12% | 57,275 |
| Jul 26, 2024 | 9.75 | 10.02 | 9.73 | 9.95 | 9.82 | 1.84% | 67,445 |
| Jul 25, 2024 | 9.57 | 9.93 | 9.56 | 9.77 | 9.64 | 1.77% | 48,055 |
| Jul 24, 2024 | 9.57 | 9.89 | 9.56 | 9.60 | 9.47 | 0.21% | 57,240 |
| Jul 23, 2024 | 9.23 | 9.77 | 9.19 | 9.58 | 9.45 | 3.79% | 67,352 |
| Jul 22, 2024 | 9.26 | 9.48 | 9.08 | 9.23 | 9.11 | -0.97% | 85,048 |
| Jul 19, 2024 | 9.55 | 9.63 | 9.15 | 9.32 | 9.20 | -2.31% | 66,731 |
| Jul 18, 2024 | 9.63 | 9.78 | 9.52 | 9.54 | 9.41 | -1.34% | 78,385 |
| Jul 17, 2024 | 9.44 | 9.77 | 9.39 | 9.67 | 9.54 | 2.33% | 74,669 |
| Jul 16, 2024 | 8.92 | 9.53 | 8.92 | 9.45 | 9.33 | 3.62% | 91,393 |
| Jul 15, 2024 | 8.96 | 9.19 | 8.89 | 9.12 | 9.00 | 2.13% | 73,239 |
| Jul 12, 2024 | 8.92 | 9.17 | 8.73 | 8.93 | 8.81 | 0.79% | 59,027 |
| Jul 11, 2024 | 8.62 | 8.91 | 8.42 | 8.86 | 8.74 | 3.99% | 74,467 |
| Jul 10, 2024 | 8.49 | 8.66 | 8.30 | 8.52 | 8.41 | 0.47% | 89,111 |
| Jul 9, 2024 | 8.62 | 8.68 | 8.45 | 8.48 | 8.37 | -1.97% | 53,538 |
| Jul 8, 2024 | 8.45 | 8.71 | 8.39 | 8.65 | 8.54 | 2.61% | 97,575 |
| Jul 5, 2024 | 8.36 | 8.77 | 8.29 | 8.43 | 8.32 | -0.59% | 144,465 |
| Jul 3, 2024 | 8.58 | 8.73 | 8.45 | 8.48 | 8.37 | -0.70% | 35,189 |
| Jul 2, 2024 | 8.48 | 8.66 | 8.42 | 8.54 | 8.43 | 0.12% | 56,380 |