Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
10.09
+0.30 (3.06%)
May 28, 2025, 4:00 PM - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 10.27 | 10.27 | 9.59 | 10.00 | 9.93 | -0.60% | 809 |
| Apr 17, 2025 | 10.75 | 10.75 | 9.66 | 10.06 | 9.99 | 0.60% | 2,507 |
| Apr 16, 2025 | 10.07 | 10.07 | 9.61 | 10.00 | 9.93 | 1.21% | 2,256 |
| Apr 15, 2025 | 10.72 | 10.72 | 9.88 | 9.88 | 9.81 | -3.33% | 2,111 |
| Apr 14, 2025 | 10.26 | 10.26 | 9.85 | 10.22 | 10.15 | 1.69% | 4,414 |
| Apr 11, 2025 | 10.01 | 10.15 | 9.65 | 10.05 | 9.98 | 2.03% | 2,642 |
| Apr 10, 2025 | 11.25 | 11.25 | 9.85 | 9.85 | 9.78 | -5.47% | 10,082 |
| Apr 9, 2025 | 9.59 | 10.72 | 9.43 | 10.42 | 10.35 | 6.54% | 5,062 |
| Apr 8, 2025 | 10.35 | 10.35 | 9.78 | 9.78 | 9.71 | -1.91% | 2,484 |
| Apr 7, 2025 | 9.93 | 10.18 | 9.71 | 9.97 | 9.90 | - | 6,901 |
| Apr 4, 2025 | 10.30 | 10.30 | 9.93 | 9.97 | 9.90 | -6.30% | 6,857 |
| Apr 3, 2025 | 10.46 | 10.64 | 10.46 | 10.64 | 10.57 | -3.45% | 2,011 |
| Apr 2, 2025 | 10.80 | 11.02 | 10.80 | 11.02 | 10.94 | -2.56% | 1,202 |
| Apr 1, 2025 | 11.18 | 11.33 | 10.86 | 11.31 | 11.23 | -0.96% | 4,282 |
| Mar 31, 2025 | 11.20 | 11.42 | 10.95 | 11.42 | 11.34 | 3.07% | 2,259 |
| Mar 28, 2025 | 11.41 | 11.41 | 10.89 | 11.08 | 11.00 | -1.95% | 1,511 |
| Mar 27, 2025 | 11.55 | 11.56 | 10.88 | 11.30 | 11.22 | 0.80% | 5,487 |
| Mar 26, 2025 | 11.28 | 11.37 | 11.04 | 11.21 | 11.13 | -0.88% | 1,236 |
| Mar 25, 2025 | 11.09 | 11.50 | 10.96 | 11.31 | 11.23 | 1.34% | 17,476 |
| Mar 24, 2025 | 11.30 | 11.34 | 10.90 | 11.16 | 11.08 | 1.36% | 4,285 |
| Mar 21, 2025 | 10.98 | 11.35 | 10.85 | 11.01 | 10.93 | -0.99% | 4,915 |
| Mar 20, 2025 | 11.00 | 11.21 | 10.96 | 11.12 | 11.04 | 3.15% | 9,864 |
| Mar 19, 2025 | 10.74 | 10.95 | 10.62 | 10.78 | 10.71 | 0.75% | 3,315 |
| Mar 18, 2025 | 10.45 | 11.03 | 10.45 | 10.70 | 10.63 | 0.38% | 3,113 |