Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
10.50
+0.25 (2.44%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 10.53 | 10.65 | 10.31 | 10.50 | 10.50 | 2.44% | 9,751 |
| Apr 28, 2025 | 10.70 | 10.70 | 10.25 | 10.25 | 10.25 | -2.66% | 1,332 |
| Apr 25, 2025 | 10.51 | 10.53 | 10.10 | 10.53 | 10.53 | 1.15% | 973 |
| Apr 24, 2025 | 10.44 | 10.44 | 10.20 | 10.41 | 10.41 | 0.68% | 2,917 |
| Apr 23, 2025 | 10.53 | 10.54 | 10.14 | 10.34 | 10.34 | 1.27% | 6,845 |
| Apr 22, 2025 | 10.75 | 10.75 | 10.14 | 10.21 | 10.21 | 2.10% | 3,008 |
| Apr 21, 2025 | 10.27 | 10.27 | 9.59 | 10.00 | 10.00 | -0.60% | 809 |
| Apr 17, 2025 | 10.75 | 10.75 | 9.66 | 10.06 | 10.06 | 0.60% | 2,507 |
| Apr 16, 2025 | 10.07 | 10.07 | 9.61 | 10.00 | 10.00 | 1.21% | 2,256 |
| Apr 15, 2025 | 10.72 | 10.72 | 9.88 | 9.88 | 9.88 | -3.33% | 2,111 |
| Apr 14, 2025 | 10.26 | 10.26 | 9.85 | 10.22 | 10.22 | 1.69% | 4,414 |
| Apr 11, 2025 | 10.01 | 10.15 | 9.65 | 10.05 | 10.05 | 2.03% | 2,642 |
| Apr 10, 2025 | 11.25 | 11.25 | 9.85 | 9.85 | 9.85 | -5.47% | 10,082 |
| Apr 9, 2025 | 9.59 | 10.72 | 9.43 | 10.42 | 10.42 | 6.54% | 5,062 |
| Apr 8, 2025 | 10.35 | 10.35 | 9.78 | 9.78 | 9.78 | -1.91% | 2,484 |
| Apr 7, 2025 | 9.93 | 10.18 | 9.71 | 9.97 | 9.97 | - | 6,901 |
| Apr 4, 2025 | 10.30 | 10.30 | 9.93 | 9.97 | 9.97 | -6.30% | 6,857 |
| Apr 3, 2025 | 10.46 | 10.64 | 10.46 | 10.64 | 10.64 | -3.45% | 2,011 |
| Apr 2, 2025 | 10.80 | 11.02 | 10.80 | 11.02 | 11.02 | -2.56% | 1,202 |
| Apr 1, 2025 | 11.18 | 11.33 | 10.86 | 11.31 | 11.31 | -0.96% | 4,282 |
| Mar 31, 2025 | 11.20 | 11.42 | 10.95 | 11.42 | 11.42 | 3.07% | 2,259 |
| Mar 28, 2025 | 11.41 | 11.41 | 10.89 | 11.08 | 11.08 | -1.95% | 1,511 |
| Mar 27, 2025 | 11.55 | 11.56 | 10.88 | 11.30 | 11.30 | 0.80% | 5,487 |
| Mar 26, 2025 | 11.28 | 11.37 | 11.04 | 11.21 | 11.21 | -0.88% | 1,236 |
| Mar 25, 2025 | 11.09 | 11.50 | 10.96 | 11.31 | 11.31 | 1.34% | 17,476 |
| Mar 24, 2025 | 11.30 | 11.34 | 10.90 | 11.16 | 11.16 | 1.36% | 4,285 |
| Mar 21, 2025 | 10.98 | 11.35 | 10.85 | 11.01 | 11.01 | -0.99% | 4,915 |
| Mar 20, 2025 | 11.00 | 11.21 | 10.96 | 11.12 | 11.12 | 3.15% | 9,864 |
| Mar 19, 2025 | 10.74 | 10.95 | 10.62 | 10.78 | 10.78 | 0.75% | 3,315 |
| Mar 18, 2025 | 10.45 | 11.03 | 10.45 | 10.70 | 10.70 | 0.38% | 3,113 |
| Mar 17, 2025 | 10.34 | 10.81 | 10.34 | 10.66 | 10.66 | 0.95% | 2,633 |
| Mar 14, 2025 | 10.48 | 11.51 | 10.19 | 10.56 | 10.56 | 2.13% | 5,486 |
| Mar 13, 2025 | 10.78 | 11.13 | 10.00 | 10.34 | 10.34 | -5.48% | 24,168 |
| Mar 12, 2025 | 10.74 | 10.94 | 10.48 | 10.94 | 10.94 | 0.64% | 4,614 |
| Mar 11, 2025 | 10.88 | 10.89 | 10.43 | 10.87 | 10.87 | 2.45% | 7,539 |
| Mar 10, 2025 | 11.90 | 11.90 | 10.61 | 10.61 | 10.61 | -11.58% | 7,505 |
| Mar 7, 2025 | 11.96 | 12.00 | 11.25 | 12.00 | 12.00 | 1.69% | 6,373 |
| Mar 6, 2025 | 12.09 | 12.09 | 11.57 | 11.80 | 11.80 | -2.16% | 3,924 |
| Mar 5, 2025 | 11.54 | 12.06 | 11.54 | 12.06 | 12.06 | 4.69% | 8,569 |
| Mar 4, 2025 | 11.89 | 12.00 | 11.52 | 11.52 | 11.52 | -3.19% | 8,893 |
| Mar 3, 2025 | 12.08 | 12.13 | 11.80 | 11.90 | 11.90 | -2.62% | 10,423 |
| Feb 28, 2025 | 12.00 | 12.26 | 11.68 | 12.22 | 12.22 | 2.78% | 9,015 |
| Feb 27, 2025 | 11.77 | 12.00 | 11.54 | 11.89 | 11.89 | -0.92% | 3,424 |
| Feb 26, 2025 | 11.81 | 12.00 | 11.72 | 12.00 | 12.00 | 0.08% | 6,373 |
| Feb 25, 2025 | 11.87 | 12.00 | 11.63 | 11.99 | 11.99 | 3.01% | 6,649 |
| Feb 24, 2025 | 11.55 | 11.89 | 11.55 | 11.64 | 11.64 | -0.09% | 5,590 |
| Feb 21, 2025 | 12.00 | 12.00 | 11.33 | 11.65 | 11.58 | -1.60% | 1,714 |
| Feb 20, 2025 | 11.30 | 11.94 | 11.30 | 11.84 | 11.77 | -0.92% | 3,262 |
| Feb 19, 2025 | 11.64 | 11.95 | 11.40 | 11.95 | 11.88 | 2.66% | 3,829 |
| Feb 18, 2025 | 11.90 | 12.19 | 11.64 | 11.64 | 11.57 | -1.69% | 4,671 |