Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
10.36
-0.14 (-1.33%)
Jul 3, 2025, 11:11 AM - Market open
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 10.79 | 11.07 | 10.75 | 10.75 | 10.68 | -1.38% | 7,100 |
| May 19, 2025 | 10.75 | 11.14 | 10.75 | 10.90 | 10.82 | 0.18% | 5,193 |
| May 16, 2025 | 10.69 | 11.21 | 10.65 | 10.88 | 10.80 | 1.40% | 13,686 |
| May 15, 2025 | 10.74 | 11.06 | 10.73 | 10.73 | 10.66 | -1.11% | 33,705 |
| May 14, 2025 | 10.02 | 10.96 | 10.02 | 10.85 | 10.78 | 2.55% | 7,077 |
| May 13, 2025 | 10.82 | 10.90 | 10.56 | 10.58 | 10.51 | -1.40% | 3,299 |
| May 12, 2025 | 10.45 | 10.96 | 10.44 | 10.73 | 10.66 | 5.71% | 38,605 |
| May 9, 2025 | 10.29 | 10.36 | 10.04 | 10.15 | 10.08 | -2.40% | 6,052 |
| May 8, 2025 | 10.41 | 10.54 | 9.79 | 10.40 | 10.33 | 0.97% | 9,882 |
| May 7, 2025 | 10.25 | 10.46 | 10.15 | 10.30 | 10.23 | 0.59% | 5,403 |
| May 6, 2025 | 10.70 | 11.04 | 10.04 | 10.24 | 10.17 | -3.40% | 12,916 |
| May 5, 2025 | 10.51 | 10.75 | 10.45 | 10.60 | 10.53 | -0.19% | 1,268 |
| May 2, 2025 | 10.71 | 10.87 | 10.56 | 10.62 | 10.55 | 1.34% | 5,577 |
| May 1, 2025 | 10.65 | 10.90 | 10.48 | 10.48 | 10.41 | -1.87% | 4,124 |
| Apr 30, 2025 | 10.44 | 11.02 | 10.33 | 10.68 | 10.61 | 1.71% | 5,072 |
| Apr 29, 2025 | 10.53 | 10.65 | 10.31 | 10.50 | 10.43 | 2.44% | 9,751 |
| Apr 28, 2025 | 10.70 | 10.70 | 10.25 | 10.25 | 10.18 | -2.66% | 1,332 |
| Apr 25, 2025 | 10.51 | 10.53 | 10.10 | 10.53 | 10.46 | 1.15% | 973 |
| Apr 24, 2025 | 10.44 | 10.44 | 10.20 | 10.41 | 10.34 | 0.68% | 2,917 |
| Apr 23, 2025 | 10.53 | 10.54 | 10.14 | 10.34 | 10.27 | 1.27% | 6,845 |
| Apr 22, 2025 | 10.75 | 10.75 | 10.14 | 10.21 | 10.14 | 2.10% | 3,008 |