Skip to main content
Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
11.34
+0.20 (1.80%)
Nov 4, 2024, 4:00 PM EST - Market closed

Crawford & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202410.7511.6110.7511.3411.341.80%1,189
Nov 1, 202411.1911.2011.0411.1411.14-0.36%2,387
Oct 31, 202411.3911.4111.1811.1811.18-2.53%1,460
Oct 30, 202411.5111.6711.4711.4711.47-0.86%1,360
Oct 29, 202411.5211.7711.4111.5711.571.14%3,809
Oct 28, 202411.0511.4411.0511.4411.441.60%1,928
Oct 25, 202411.8511.8511.2211.2611.26-3.92%955
Oct 24, 202411.4211.7211.3411.7211.722.99%4,859
Oct 23, 202411.5111.5111.1911.3811.38-5,311
Oct 22, 202411.3911.4811.3411.3811.381.79%2,523
Oct 21, 202411.3911.3911.1811.1811.18-3.62%1,193
Oct 18, 202411.6011.7111.6011.6011.60-0.85%2,926
Oct 17, 202411.4911.7011.3511.7011.701.39%4,766
Oct 16, 202411.7611.8111.4711.5411.540.79%4,807
Oct 15, 202412.0812.2511.4511.4511.45-4.18%5,242
Oct 14, 202411.9612.0811.9511.9511.95-0.75%3,317
Oct 11, 202411.7712.1311.6712.0412.042.38%8,310
Oct 10, 202411.6211.8711.5311.7611.761.29%2,852
Oct 9, 202411.5911.8311.2611.6111.612.74%10,993
Oct 8, 202411.3711.3711.3011.3011.302.17%1,086
Oct 7, 202410.7811.1010.7811.0611.060.19%4,760
Oct 4, 202410.8611.1910.8611.0411.04-0.19%956
Oct 3, 202411.1111.2411.0611.0611.06-1.69%2,014
Oct 2, 202411.2911.4011.2211.2511.25-1.66%3,779
Oct 1, 202410.9511.6210.9511.4411.442.97%6,048
Sep 30, 202410.8711.1110.8711.1111.110.36%11,657
Sep 27, 202411.1911.4210.9811.0711.070.18%6,179
Sep 26, 202410.8611.1110.7711.0511.051.47%10,860
Sep 25, 202410.8310.9310.8110.8910.890.74%12,268
Sep 24, 202411.4411.4410.8110.8110.81-5.67%11,191
Sep 23, 202411.6011.8811.4011.4611.460.26%37,262
Sep 20, 202410.9111.4310.7711.4311.435.93%74,525
Sep 19, 202410.8610.9010.6210.7910.791.41%11,310
Sep 18, 202410.7110.9110.6410.6410.64-1.21%14,152
Sep 17, 202410.5910.9610.5910.7710.77-1.01%13,926
Sep 16, 202410.1011.3810.1010.8810.885.53%37,213
Sep 13, 20249.8710.459.8710.3110.311.78%6,783
Sep 12, 20249.8710.169.6810.1310.131.50%24,823
Sep 11, 20249.9110.119.819.989.98-1.09%24,649
Sep 10, 20249.9610.229.9610.0910.090.70%15,607
Sep 9, 20249.9510.259.9510.0210.02-0.99%21,819
Sep 6, 202410.5410.569.9810.1210.12-3.62%37,165
Sep 5, 202410.4610.5410.3410.5010.500.86%16,808
Sep 4, 202410.5610.6910.3010.4110.41-3.43%19,711
Sep 3, 202410.9110.9610.7110.7810.78-2.18%9,839
Aug 30, 202411.3211.3210.6311.0211.02-2.04%34,008
Aug 29, 202411.3611.5211.0211.2511.250.27%46,780
Aug 28, 202410.8411.4010.8211.2211.221.91%41,481
Aug 27, 202410.8911.1510.7211.0111.011.29%28,325
Aug 26, 202410.6311.3110.6310.8710.873.72%39,885
Aug 23, 202410.2010.5310.0710.4810.483.61%8,171
Aug 22, 202410.1010.1410.0210.1210.120.55%8,803
Aug 21, 20249.9210.129.9210.0610.061.11%10,478
Aug 20, 202410.0010.189.909.959.95-1.00%9,626
Aug 19, 202410.0110.129.9810.0510.051.41%16,298
Aug 16, 20249.9510.269.849.919.91-0.40%14,770
Aug 15, 20249.6010.269.599.959.952.90%20,065
Aug 14, 20249.6410.009.539.679.671.38%15,556
Aug 13, 20249.319.639.229.549.543.34%13,300
Aug 12, 20248.8510.098.599.239.234.87%56,171
Aug 9, 20248.838.918.808.808.740.58%5,683
Aug 8, 20249.069.068.758.758.68-1.24%11,897
Aug 7, 20249.109.258.868.868.79-1.23%26,166
Aug 6, 20248.869.158.538.978.905.78%19,906
Aug 5, 20248.718.768.298.488.42-3.64%17,929
Aug 2, 20248.929.008.808.808.73-2.11%16,626
Aug 1, 20249.329.398.858.998.92-2.39%11,096
Jul 31, 20248.939.428.939.219.141.77%13,977
Jul 30, 20249.109.299.039.058.981.69%13,210
Jul 29, 20249.219.278.908.908.83-4.30%10,872
Jul 26, 20249.259.429.259.309.231.86%6,747
Jul 25, 20249.159.349.109.139.062.58%8,760
Jul 24, 20248.789.108.788.908.830.79%17,855
Jul 23, 20248.459.008.458.838.766.26%18,689
Jul 22, 20248.298.398.268.318.25-1.66%33,316
Jul 19, 20248.428.488.418.458.39-0.94%6,446
Jul 18, 20248.598.608.508.538.47-0.81%34,682
Jul 17, 20248.338.688.338.608.541.78%47,567
Jul 16, 20248.478.718.408.458.391.68%24,136
Jul 15, 20248.498.668.318.318.25-1.66%11,523
Jul 12, 20248.688.688.288.458.390.12%6,565
Jul 11, 20248.018.548.018.448.384.98%20,071
Jul 10, 20248.148.328.048.047.98-1.71%16,460
Jul 9, 20248.228.488.188.188.12-0.85%6,961
Jul 8, 20248.158.438.158.258.190.36%2,357
Jul 5, 20248.018.548.018.228.160.37%4,863
Jul 3, 20248.168.578.168.198.13-0.24%5,569
Jul 2, 20248.238.448.218.218.15-1.08%2,423
Jul 1, 20248.578.658.308.308.243.62%3,619
Jun 28, 20248.188.658.018.017.95-3.61%16,445
Jun 27, 20248.198.388.018.318.25-0.12%7,106
Jun 26, 20248.428.428.238.328.260.24%3,949
Jun 25, 20248.558.688.308.308.24-3.26%5,982
Jun 24, 20248.678.988.588.588.52-2.39%8,766
Jun 21, 20248.908.968.728.798.721.03%7,054
Jun 20, 20248.498.808.498.708.642.11%6,841
Jun 18, 20248.478.778.468.528.460.12%11,654
Jun 17, 20248.548.668.368.518.451.31%7,785
Jun 14, 20248.418.648.378.408.34-0.71%5,698
Jun 13, 20248.658.658.408.468.40-2.42%13,594