Skip to main content
Crawford & Company (CRD.A)
NYSE: CRD.A · Real-Time Price · USD
11.56
+0.51 (4.62%)
Nov 4, 2024, 4:00 PM EST - Market closed

Crawford & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202411.0711.5710.9911.5611.564.62%44,435
Nov 1, 202411.1711.2811.0111.0511.05-0.81%73,454
Oct 31, 202411.4911.5811.1211.1411.14-2.96%40,393
Oct 30, 202411.5411.6811.4011.4811.480.44%26,059
Oct 29, 202411.2811.5811.2811.4311.430.62%25,662
Oct 28, 202411.3111.5411.1811.3611.362.16%49,414
Oct 25, 202411.4611.5611.1111.1211.12-2.88%43,215
Oct 24, 202411.3511.7311.3511.4511.451.96%64,730
Oct 23, 202411.5011.5011.0811.2311.23-2.26%34,664
Oct 22, 202411.1911.5811.0411.4911.492.68%76,115
Oct 21, 202411.3611.6311.0811.1911.19-1.58%59,857
Oct 18, 202411.6111.6811.3711.3711.37-1.64%49,466
Oct 17, 202411.5511.7211.3511.5611.560.17%54,188
Oct 16, 202411.5011.7111.5011.5411.540.35%45,838
Oct 15, 202411.9412.1411.4711.5011.50-4.17%78,317
Oct 14, 202411.9712.1711.8412.0012.00-45,832
Oct 11, 202411.8012.1611.8012.0012.001.87%43,914
Oct 10, 202411.5011.8911.5011.7811.781.90%79,155
Oct 9, 202411.2511.8511.2511.5611.562.21%84,109
Oct 8, 202410.9611.3510.9611.3111.313.38%51,383
Oct 7, 202410.9511.1110.7410.9410.94-0.27%48,313
Oct 4, 202410.9511.0410.8110.9710.971.20%64,655
Oct 3, 202411.1311.1310.8110.8410.84-3.47%39,281
Oct 2, 202411.3611.5211.2111.2311.23-1.32%48,032
Oct 1, 202411.0711.6710.9011.3811.383.74%108,495
Sep 30, 202410.7211.0610.7210.9710.971.20%57,619
Sep 27, 202410.8211.2710.7910.8410.840.37%100,159
Sep 26, 202410.7010.8910.5010.8010.801.69%64,259
Sep 25, 202410.6910.6910.5210.6210.62-0.38%55,354
Sep 24, 202411.2511.3210.5910.6610.66-4.22%106,391
Sep 23, 202410.9711.5010.9511.1311.131.00%114,785
Sep 20, 202410.7511.0710.7511.0211.022.70%271,863
Sep 19, 202410.7110.7810.3910.7310.732.29%98,030
Sep 18, 202410.6010.8110.4810.4910.49-1.69%55,585
Sep 17, 202410.7010.7310.4810.6710.670.38%41,528
Sep 16, 202410.5610.7410.4610.6310.631.82%50,691
Sep 13, 202410.3410.5010.1310.4410.442.45%48,204
Sep 12, 20249.8910.259.8310.1910.193.03%46,016
Sep 11, 20249.989.999.739.899.89-2.27%95,951
Sep 10, 202410.0710.129.8510.1210.120.70%53,050
Sep 9, 20249.9910.159.9110.0510.050.70%58,305
Sep 6, 202410.1110.149.949.989.98-1.77%56,777
Sep 5, 202410.3110.319.9110.1610.16-0.10%44,254
Sep 4, 202410.2410.289.9010.1710.17-1.64%50,813
Sep 3, 202410.5710.5810.3410.3410.34-2.18%45,009
Aug 30, 202410.6910.8010.3810.5710.57-2.04%86,786
Aug 29, 202410.6510.9910.5310.7910.790.84%62,288
Aug 28, 202410.7110.8410.4410.7010.70-0.47%92,267
Aug 27, 202410.8010.9210.6810.7510.75-0.56%81,507
Aug 26, 202410.7511.0610.6610.8110.811.50%121,914
Aug 23, 202410.3010.7310.3010.6510.653.80%59,603
Aug 22, 202410.2910.3810.1210.2610.26-1.25%39,547
Aug 21, 202410.1710.4210.0710.3910.392.47%49,028
Aug 20, 202410.2910.2910.0010.1410.14-1.55%49,093
Aug 19, 202410.2910.3710.2010.3010.300.59%57,588
Aug 16, 202410.2110.4810.1210.2410.240.20%50,898
Aug 15, 202410.0010.509.8110.2210.223.76%381,330
Aug 14, 20249.999.999.769.859.85-0.40%37,976
Aug 13, 20249.649.929.549.899.893.56%58,501
Aug 12, 20249.259.808.999.559.553.24%144,684
Aug 9, 20249.259.409.149.259.180.33%73,489
Aug 8, 20249.329.509.129.229.15-0.11%65,678
Aug 7, 20249.439.739.179.239.16-2.12%73,924
Aug 6, 20248.989.608.659.439.365.96%48,756
Aug 5, 20249.139.188.868.908.84-4.91%73,130
Aug 2, 20249.329.549.309.369.29-1.78%43,483
Aug 1, 20249.859.889.449.539.46-2.66%51,443
Jul 31, 20249.8710.069.719.799.72-0.10%65,209
Jul 30, 20249.769.919.489.809.731.66%90,308
Jul 29, 20249.9710.009.609.649.57-3.12%57,275
Jul 26, 20249.7510.029.739.959.881.84%67,445
Jul 25, 20249.579.939.569.779.701.77%48,055
Jul 24, 20249.579.899.569.609.530.21%57,240
Jul 23, 20249.239.779.199.589.513.79%67,352
Jul 22, 20249.269.489.089.239.16-0.97%85,048
Jul 19, 20249.559.639.159.329.25-2.31%66,731
Jul 18, 20249.639.789.529.549.47-1.34%78,385
Jul 17, 20249.449.779.399.679.602.33%74,669
Jul 16, 20248.929.538.929.459.383.62%91,393
Jul 15, 20248.969.198.899.129.052.13%73,239
Jul 12, 20248.929.178.738.938.870.79%59,027
Jul 11, 20248.628.918.428.868.803.99%74,467
Jul 10, 20248.498.668.308.528.460.47%89,111
Jul 9, 20248.628.688.458.488.42-1.97%53,538
Jul 8, 20248.458.718.398.658.592.61%97,575
Jul 5, 20248.368.778.298.438.37-0.59%144,465
Jul 3, 20248.588.738.458.488.42-0.70%35,189
Jul 2, 20248.488.668.428.548.480.12%56,380
Jul 1, 20248.718.818.518.538.47-1.27%50,977
Jun 28, 20248.408.718.188.648.583.47%329,325
Jun 27, 20248.458.588.268.358.29-0.48%86,035
Jun 26, 20248.498.678.318.398.33-1.53%81,237
Jun 25, 20248.758.888.498.528.46-2.74%82,158
Jun 24, 20248.759.238.688.768.700.11%84,778
Jun 21, 20248.959.218.708.758.69-1.91%297,707
Jun 20, 20248.739.158.738.928.861.25%60,084
Jun 18, 20249.009.218.818.818.75-2.33%104,700
Jun 17, 20248.939.058.749.028.951.35%54,239
Jun 14, 20248.829.088.828.908.84-1.66%59,274
Jun 13, 20249.149.148.869.058.98-0.88%72,313