Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
9.32
+0.11 (1.19%)
Aug 1, 2025, 4:00 PM - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.21 | 9.32 | 9.08 | 9.32 | 9.32 | 1.19% | 2,947 |
| Jul 31, 2025 | 9.44 | 9.44 | 9.21 | 9.21 | 9.21 | -3.86% | 2,054 |
| Jul 30, 2025 | 9.89 | 9.89 | 9.58 | 9.58 | 9.58 | -2.44% | 779 |
| Jul 29, 2025 | 9.81 | 10.06 | 9.81 | 9.82 | 9.82 | -2.96% | 1,413 |
| Jul 28, 2025 | 10.12 | 10.25 | 10.12 | 10.12 | 10.12 | -3.62% | 1,453 |
| Jul 25, 2025 | 10.19 | 10.50 | 10.19 | 10.50 | 10.50 | 2.94% | 802 |
| Jul 24, 2025 | 10.23 | 10.50 | 10.20 | 10.20 | 10.20 | -5.20% | 4,509 |
| Jul 23, 2025 | 10.52 | 10.76 | 10.26 | 10.76 | 10.76 | 2.48% | 1,549 |
| Jul 22, 2025 | 10.20 | 10.82 | 10.20 | 10.50 | 10.50 | 3.86% | 5,889 |
| Jul 21, 2025 | 10.26 | 10.58 | 10.11 | 10.11 | 10.11 | -2.41% | 1,910 |
| Jul 18, 2025 | 10.36 | 10.36 | 10.28 | 10.36 | 10.36 | -1.24% | 644 |
| Jul 17, 2025 | 10.60 | 10.96 | 10.49 | 10.49 | 10.49 | 2.44% | 4,032 |
| Jul 16, 2025 | 10.08 | 10.49 | 9.93 | 10.24 | 10.24 | 2.50% | 3,699 |
| Jul 15, 2025 | 10.30 | 10.51 | 9.99 | 9.99 | 9.99 | -2.92% | 1,921 |
| Jul 14, 2025 | 10.57 | 10.91 | 9.98 | 10.29 | 10.29 | -0.96% | 2,507 |
| Jul 11, 2025 | 10.36 | 10.68 | 10.35 | 10.39 | 10.39 | -4.24% | 2,426 |
| Jul 10, 2025 | 10.04 | 10.85 | 10.04 | 10.85 | 10.85 | 3.14% | 6,039 |
| Jul 9, 2025 | 10.61 | 10.67 | 10.22 | 10.52 | 10.52 | 0.10% | 2,456 |
| Jul 8, 2025 | 10.59 | 10.94 | 10.47 | 10.51 | 10.51 | 0.67% | 5,598 |
| Jul 7, 2025 | 10.31 | 11.26 | 10.31 | 10.44 | 10.44 | 1.26% | 7,678 |
| Jul 3, 2025 | 10.58 | 10.58 | 10.31 | 10.31 | 10.31 | -1.81% | 1,404 |
| Jul 2, 2025 | 10.60 | 10.60 | 10.12 | 10.50 | 10.50 | 0.38% | 4,695 |
| Jul 1, 2025 | 10.54 | 10.64 | 9.93 | 10.46 | 10.46 | 0.12% | 3,738 |
| Jun 30, 2025 | 10.52 | 10.52 | 10.07 | 10.45 | 10.45 | 2.52% | 2,605 |
| Jun 27, 2025 | 9.97 | 10.26 | 9.73 | 10.19 | 10.19 | 2.21% | 3,891 |
| Jun 26, 2025 | 10.36 | 10.36 | 9.92 | 9.97 | 9.97 | -2.25% | 4,662 |
| Jun 25, 2025 | 10.81 | 10.81 | 10.15 | 10.20 | 10.20 | -4.94% | 9,554 |
| Jun 24, 2025 | 10.74 | 10.74 | 10.46 | 10.73 | 10.73 | 0.85% | 10,028 |
| Jun 23, 2025 | 10.13 | 10.64 | 9.99 | 10.64 | 10.64 | 3.91% | 25,392 |
| Jun 20, 2025 | 10.12 | 10.40 | 9.75 | 10.24 | 10.24 | 1.99% | 12,021 |
| Jun 18, 2025 | 9.56 | 10.04 | 9.46 | 10.04 | 10.04 | 3.19% | 9,579 |
| Jun 17, 2025 | 9.21 | 9.73 | 9.17 | 9.73 | 9.73 | 4.74% | 13,838 |
| Jun 16, 2025 | 9.33 | 9.58 | 9.16 | 9.29 | 9.29 | -1.17% | 17,449 |
| Jun 13, 2025 | 9.80 | 9.83 | 9.28 | 9.40 | 9.40 | -5.62% | 13,200 |
| Jun 12, 2025 | 9.50 | 10.08 | 9.50 | 9.96 | 9.96 | -1.48% | 4,249 |
| Jun 11, 2025 | 9.50 | 10.31 | 9.50 | 10.11 | 10.11 | - | 5,867 |
| Jun 10, 2025 | 9.76 | 10.48 | 9.76 | 10.11 | 10.11 | 3.27% | 6,487 |
| Jun 9, 2025 | 10.41 | 10.50 | 9.79 | 9.79 | 9.79 | -6.94% | 7,455 |
| Jun 6, 2025 | 10.42 | 10.67 | 10.20 | 10.52 | 10.52 | 4.99% | 4,125 |
| Jun 5, 2025 | 9.82 | 10.20 | 9.73 | 10.02 | 10.02 | 1.93% | 2,622 |
| Jun 4, 2025 | 9.83 | 10.26 | 9.83 | 9.83 | 9.83 | -0.51% | 3,928 |
| Jun 3, 2025 | 10.46 | 10.46 | 9.85 | 9.88 | 9.88 | -4.73% | 1,803 |
| Jun 2, 2025 | 10.73 | 10.73 | 9.78 | 10.37 | 10.37 | 5.17% | 979 |
| May 30, 2025 | 10.07 | 10.07 | 9.79 | 9.86 | 9.86 | -1.99% | 1,409 |
| May 29, 2025 | 9.83 | 10.06 | 9.81 | 10.06 | 10.06 | -0.30% | 587 |
| May 28, 2025 | 9.81 | 10.09 | 9.81 | 10.09 | 10.09 | 3.06% | 1,467 |
| May 27, 2025 | 9.97 | 9.97 | 9.65 | 9.79 | 9.79 | -2.00% | 6,398 |
| May 23, 2025 | 9.82 | 9.99 | 9.75 | 9.99 | 9.99 | -0.70% | 8,038 |
| May 22, 2025 | 9.70 | 10.17 | 9.70 | 10.06 | 9.99 | -2.42% | 10,373 |
| May 21, 2025 | 10.12 | 10.74 | 10.12 | 10.31 | 10.24 | -4.09% | 2,329 |