Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
9.92
-0.15 (-1.49%)
Oct 16, 2025, 4:00 PM EDT - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 10.08 | 10.13 | 9.83 | 9.92 | 9.92 | -1.49% | 3,562 |
| Oct 15, 2025 | 10.04 | 10.27 | 9.76 | 10.07 | 10.07 | 0.30% | 4,382 |
| Oct 14, 2025 | 9.67 | 10.22 | 9.67 | 10.04 | 10.04 | 3.19% | 8,885 |
| Oct 13, 2025 | 9.84 | 10.24 | 9.73 | 9.73 | 9.73 | -0.61% | 3,964 |
| Oct 10, 2025 | 9.94 | 10.07 | 9.75 | 9.79 | 9.79 | -1.41% | 5,378 |
| Oct 9, 2025 | 9.79 | 9.96 | 9.58 | 9.93 | 9.93 | 0.10% | 1,939 |
| Oct 8, 2025 | 9.78 | 9.93 | 9.63 | 9.92 | 9.92 | 3.26% | 3,311 |
| Oct 7, 2025 | 9.70 | 9.80 | 9.40 | 9.61 | 9.61 | 0.32% | 3,470 |
| Oct 6, 2025 | 9.75 | 10.26 | 9.36 | 9.58 | 9.58 | -3.37% | 6,409 |
| Oct 3, 2025 | 9.82 | 10.06 | 9.82 | 9.91 | 9.91 | 1.54% | 2,609 |
| Oct 2, 2025 | 9.76 | 9.78 | 9.76 | 9.76 | 9.76 | 0.21% | 3,784 |
| Oct 1, 2025 | 9.91 | 10.16 | 9.74 | 9.74 | 9.74 | -0.41% | 2,413 |
| Sep 30, 2025 | 9.96 | 9.96 | 9.78 | 9.78 | 9.78 | -1.11% | 637 |
| Sep 29, 2025 | 10.37 | 10.61 | 9.89 | 9.89 | 9.89 | -4.07% | 3,056 |
| Sep 26, 2025 | 10.24 | 10.31 | 10.02 | 10.31 | 10.31 | 1.18% | 2,490 |
| Sep 25, 2025 | 10.25 | 10.25 | 10.04 | 10.19 | 10.19 | 1.19% | 769 |
| Sep 24, 2025 | 10.57 | 10.77 | 9.94 | 10.07 | 10.07 | -3.54% | 12,370 |
| Sep 23, 2025 | 10.50 | 10.59 | 10.36 | 10.44 | 10.44 | -0.19% | 3,909 |
| Sep 22, 2025 | 10.21 | 10.46 | 10.21 | 10.46 | 10.46 | 1.75% | 4,143 |
| Sep 19, 2025 | 10.25 | 10.68 | 10.22 | 10.28 | 10.28 | 0.39% | 21,768 |
| Sep 18, 2025 | 10.45 | 10.59 | 10.24 | 10.24 | 10.24 | -1.44% | 4,845 |
| Sep 17, 2025 | 9.96 | 10.54 | 9.94 | 10.39 | 10.39 | 4.65% | 6,955 |
| Sep 16, 2025 | 9.81 | 9.93 | 9.77 | 9.93 | 9.93 | -0.02% | 2,843 |
| Sep 15, 2025 | 10.09 | 10.17 | 9.88 | 9.93 | 9.93 | -0.20% | 2,463 |
| Sep 12, 2025 | 9.85 | 10.42 | 9.85 | 9.95 | 9.95 | -2.26% | 7,287 |
| Sep 11, 2025 | 9.83 | 10.34 | 9.83 | 10.18 | 10.18 | 4.73% | 7,815 |
| Sep 10, 2025 | 9.77 | 10.05 | 9.52 | 9.72 | 9.72 | -1.32% | 5,644 |
| Sep 9, 2025 | 9.94 | 10.32 | 9.85 | 9.85 | 9.85 | -4.00% | 6,894 |
| Sep 8, 2025 | 9.85 | 10.54 | 9.85 | 10.26 | 10.26 | -0.87% | 2,078 |
| Sep 5, 2025 | 9.70 | 11.05 | 9.70 | 10.35 | 10.35 | -1.52% | 4,769 |
| Sep 4, 2025 | 10.55 | 10.55 | 10.46 | 10.51 | 10.51 | -0.28% | 6,366 |
| Sep 3, 2025 | 10.53 | 10.54 | 10.36 | 10.54 | 10.54 | 0.67% | 1,379 |
| Sep 2, 2025 | 10.44 | 10.54 | 10.38 | 10.47 | 10.47 | -1.13% | 1,107 |
| Aug 29, 2025 | 10.55 | 11.13 | 10.55 | 10.59 | 10.59 | 0.38% | 2,548 |
| Aug 28, 2025 | 11.03 | 11.03 | 10.55 | 10.55 | 10.55 | -3.30% | 5,296 |
| Aug 27, 2025 | 11.13 | 11.37 | 10.91 | 10.91 | 10.91 | 0.18% | 3,156 |
| Aug 26, 2025 | 10.88 | 11.21 | 10.88 | 10.89 | 10.89 | -0.09% | 1,636 |
| Aug 25, 2025 | 11.21 | 11.21 | 10.90 | 10.90 | 10.90 | -4.89% | 615 |
| Aug 22, 2025 | 11.00 | 11.52 | 10.80 | 11.46 | 11.46 | 4.28% | 3,646 |
| Aug 21, 2025 | 10.52 | 10.99 | 10.41 | 10.99 | 10.99 | 5.22% | 5,416 |
| Aug 20, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 1.51% | 491 |
| Aug 19, 2025 | 9.73 | 10.29 | 9.72 | 10.29 | 10.29 | 4.89% | 3,905 |
| Aug 18, 2025 | 9.95 | 9.95 | 9.81 | 9.81 | 9.81 | -1.90% | 772 |
| Aug 15, 2025 | 9.93 | 10.00 | 9.76 | 10.00 | 10.00 | -1.86% | 1,982 |
| Aug 14, 2025 | 10.36 | 10.36 | 10.02 | 10.19 | 10.11 | -0.59% | 1,119 |
| Aug 13, 2025 | 9.92 | 10.37 | 9.92 | 10.25 | 10.17 | 7.89% | 3,611 |
| Aug 12, 2025 | 9.34 | 9.50 | 9.24 | 9.50 | 9.43 | 2.81% | 1,415 |
| Aug 11, 2025 | 8.84 | 9.24 | 8.84 | 9.24 | 9.17 | 4.17% | 1,438 |
| Aug 8, 2025 | 8.90 | 9.15 | 8.76 | 8.87 | 8.80 | 0.45% | 2,048 |
| Aug 7, 2025 | 9.08 | 9.08 | 8.83 | 8.83 | 8.76 | -3.92% | 10,074 |