Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
11.10
+0.30 (2.78%)
Nov 22, 2024, 4:00 PM EST - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.74 | 11.15 | 10.74 | 11.10 | 11.10 | 2.78% | 5,475 |
| Nov 21, 2024 | 9.91 | 11.10 | 9.91 | 10.80 | 10.80 | 0.28% | 19,898 |
| Nov 20, 2024 | 10.59 | 10.92 | 10.57 | 10.77 | 10.77 | 0.65% | 41,886 |
| Nov 19, 2024 | 11.37 | 11.37 | 10.46 | 10.70 | 10.70 | -6.63% | 37,446 |
| Nov 18, 2024 | 11.51 | 11.51 | 11.43 | 11.46 | 11.39 | -1.72% | 3,001 |
| Nov 15, 2024 | 11.57 | 11.83 | 11.55 | 11.66 | 11.58 | 2.10% | 2,286 |
| Nov 14, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.35 | -0.35% | 1,626 |
| Nov 13, 2024 | 11.21 | 11.65 | 11.21 | 11.46 | 11.39 | -0.17% | 1,725 |
| Nov 12, 2024 | 11.70 | 11.75 | 11.48 | 11.48 | 11.41 | -2.05% | 10,800 |
| Nov 11, 2024 | 11.66 | 11.78 | 11.66 | 11.72 | 11.64 | 0.34% | 1,061 |
| Nov 8, 2024 | 12.14 | 12.14 | 11.60 | 11.68 | 11.60 | -2.67% | 5,802 |
| Nov 7, 2024 | 12.16 | 12.16 | 11.79 | 12.00 | 11.92 | -1.72% | 8,477 |
| Nov 6, 2024 | 12.02 | 12.50 | 11.91 | 12.21 | 12.13 | 5.62% | 10,727 |
| Nov 5, 2024 | 11.35 | 11.86 | 11.35 | 11.56 | 11.49 | 1.94% | 2,099 |
| Nov 4, 2024 | 10.75 | 11.61 | 10.75 | 11.34 | 11.27 | 1.80% | 1,189 |
| Nov 1, 2024 | 11.19 | 11.20 | 11.04 | 11.14 | 11.07 | -0.36% | 2,387 |
| Oct 31, 2024 | 11.39 | 11.41 | 11.18 | 11.18 | 11.11 | -2.53% | 1,460 |
| Oct 30, 2024 | 11.51 | 11.67 | 11.47 | 11.47 | 11.40 | -0.86% | 1,360 |
| Oct 29, 2024 | 11.52 | 11.77 | 11.41 | 11.57 | 11.50 | 1.14% | 3,809 |
| Oct 28, 2024 | 11.05 | 11.44 | 11.05 | 11.44 | 11.37 | 1.60% | 1,928 |
| Oct 25, 2024 | 11.85 | 11.85 | 11.22 | 11.26 | 11.19 | -3.92% | 955 |
| Oct 24, 2024 | 11.42 | 11.72 | 11.34 | 11.72 | 11.64 | 2.99% | 4,859 |
| Oct 23, 2024 | 11.51 | 11.51 | 11.19 | 11.38 | 11.31 | - | 5,311 |
| Oct 22, 2024 | 11.39 | 11.48 | 11.34 | 11.38 | 11.31 | 1.79% | 2,523 |
| Oct 21, 2024 | 11.39 | 11.39 | 11.18 | 11.18 | 11.11 | -3.62% | 1,193 |
| Oct 18, 2024 | 11.60 | 11.71 | 11.60 | 11.60 | 11.53 | -0.85% | 2,926 |
| Oct 17, 2024 | 11.49 | 11.70 | 11.35 | 11.70 | 11.62 | 1.39% | 4,766 |
| Oct 16, 2024 | 11.76 | 11.81 | 11.47 | 11.54 | 11.47 | 0.79% | 4,807 |
| Oct 15, 2024 | 12.08 | 12.25 | 11.45 | 11.45 | 11.38 | -4.18% | 5,242 |
| Oct 14, 2024 | 11.96 | 12.08 | 11.95 | 11.95 | 11.87 | -0.75% | 3,317 |
| Oct 11, 2024 | 11.77 | 12.13 | 11.67 | 12.04 | 11.96 | 2.38% | 8,310 |
| Oct 10, 2024 | 11.62 | 11.87 | 11.53 | 11.76 | 11.68 | 1.29% | 2,852 |
| Oct 9, 2024 | 11.59 | 11.83 | 11.26 | 11.61 | 11.54 | 2.74% | 10,993 |
| Oct 8, 2024 | 11.37 | 11.37 | 11.30 | 11.30 | 11.23 | 2.17% | 1,086 |
| Oct 7, 2024 | 10.78 | 11.10 | 10.78 | 11.06 | 10.99 | 0.19% | 4,760 |
| Oct 4, 2024 | 10.86 | 11.19 | 10.86 | 11.04 | 10.97 | -0.19% | 956 |
| Oct 3, 2024 | 11.11 | 11.24 | 11.06 | 11.06 | 10.99 | -1.69% | 2,014 |
| Oct 2, 2024 | 11.29 | 11.40 | 11.22 | 11.25 | 11.18 | -1.66% | 3,779 |
| Oct 1, 2024 | 10.95 | 11.62 | 10.95 | 11.44 | 11.37 | 2.97% | 6,048 |
| Sep 30, 2024 | 10.87 | 11.11 | 10.87 | 11.11 | 11.04 | 0.36% | 11,657 |
| Sep 27, 2024 | 11.19 | 11.42 | 10.98 | 11.07 | 11.00 | 0.18% | 6,179 |
| Sep 26, 2024 | 10.86 | 11.11 | 10.77 | 11.05 | 10.98 | 1.47% | 10,860 |
| Sep 25, 2024 | 10.83 | 10.93 | 10.81 | 10.89 | 10.82 | 0.74% | 12,268 |
| Sep 24, 2024 | 11.44 | 11.44 | 10.81 | 10.81 | 10.74 | -5.67% | 11,191 |
| Sep 23, 2024 | 11.60 | 11.88 | 11.40 | 11.46 | 11.39 | 0.26% | 37,262 |
| Sep 20, 2024 | 10.91 | 11.43 | 10.77 | 11.43 | 11.36 | 5.93% | 74,525 |
| Sep 19, 2024 | 10.86 | 10.90 | 10.62 | 10.79 | 10.72 | 1.41% | 11,310 |
| Sep 18, 2024 | 10.71 | 10.91 | 10.64 | 10.64 | 10.57 | -1.21% | 14,152 |
| Sep 17, 2024 | 10.59 | 10.96 | 10.59 | 10.77 | 10.70 | -1.01% | 13,926 |
| Sep 16, 2024 | 10.10 | 11.38 | 10.10 | 10.88 | 10.81 | 5.53% | 37,213 |
| Sep 13, 2024 | 9.87 | 10.45 | 9.87 | 10.31 | 10.24 | 1.78% | 6,783 |
| Sep 12, 2024 | 9.87 | 10.16 | 9.68 | 10.13 | 10.06 | 1.50% | 24,823 |
| Sep 11, 2024 | 9.91 | 10.11 | 9.81 | 9.98 | 9.92 | -1.09% | 24,649 |
| Sep 10, 2024 | 9.96 | 10.22 | 9.96 | 10.09 | 10.02 | 0.70% | 15,607 |
| Sep 9, 2024 | 9.95 | 10.25 | 9.95 | 10.02 | 9.96 | -0.99% | 21,819 |
| Sep 6, 2024 | 10.54 | 10.56 | 9.98 | 10.12 | 10.05 | -3.62% | 37,165 |
| Sep 5, 2024 | 10.46 | 10.54 | 10.34 | 10.50 | 10.43 | 0.86% | 16,808 |
| Sep 4, 2024 | 10.56 | 10.69 | 10.30 | 10.41 | 10.34 | -3.43% | 19,711 |
| Sep 3, 2024 | 10.91 | 10.96 | 10.71 | 10.78 | 10.71 | -2.18% | 9,839 |
| Aug 30, 2024 | 11.32 | 11.32 | 10.63 | 11.02 | 10.95 | -2.04% | 34,008 |
| Aug 29, 2024 | 11.36 | 11.52 | 11.02 | 11.25 | 11.18 | 0.27% | 46,780 |
| Aug 28, 2024 | 10.84 | 11.40 | 10.82 | 11.22 | 11.15 | 1.91% | 41,481 |
| Aug 27, 2024 | 10.89 | 11.15 | 10.72 | 11.01 | 10.94 | 1.29% | 28,325 |
| Aug 26, 2024 | 10.63 | 11.31 | 10.63 | 10.87 | 10.80 | 3.72% | 39,885 |
| Aug 23, 2024 | 10.20 | 10.53 | 10.07 | 10.48 | 10.41 | 3.61% | 8,171 |
| Aug 22, 2024 | 10.10 | 10.14 | 10.02 | 10.12 | 10.05 | 0.55% | 8,803 |
| Aug 21, 2024 | 9.92 | 10.12 | 9.92 | 10.06 | 10.00 | 1.11% | 10,478 |
| Aug 20, 2024 | 10.00 | 10.18 | 9.90 | 9.95 | 9.89 | -1.00% | 9,626 |
| Aug 19, 2024 | 10.01 | 10.12 | 9.98 | 10.05 | 9.99 | 1.41% | 16,298 |
| Aug 16, 2024 | 9.95 | 10.26 | 9.84 | 9.91 | 9.85 | -0.40% | 14,770 |
| Aug 15, 2024 | 9.60 | 10.26 | 9.59 | 9.95 | 9.89 | 2.90% | 20,065 |
| Aug 14, 2024 | 9.64 | 10.00 | 9.53 | 9.67 | 9.61 | 1.38% | 15,556 |
| Aug 13, 2024 | 9.31 | 9.63 | 9.22 | 9.54 | 9.48 | 3.34% | 13,300 |
| Aug 12, 2024 | 8.85 | 10.09 | 8.59 | 9.23 | 9.17 | 4.87% | 56,171 |
| Aug 9, 2024 | 8.83 | 8.91 | 8.80 | 8.80 | 8.68 | 0.58% | 5,683 |
| Aug 8, 2024 | 9.06 | 9.06 | 8.75 | 8.75 | 8.63 | -1.24% | 11,897 |
| Aug 7, 2024 | 9.10 | 9.25 | 8.86 | 8.86 | 8.74 | -1.23% | 26,166 |
| Aug 6, 2024 | 8.86 | 9.15 | 8.53 | 8.97 | 8.85 | 5.78% | 19,906 |
| Aug 5, 2024 | 8.71 | 8.76 | 8.29 | 8.48 | 8.36 | -3.64% | 17,929 |
| Aug 2, 2024 | 8.92 | 9.00 | 8.80 | 8.80 | 8.68 | -2.11% | 16,626 |
| Aug 1, 2024 | 9.32 | 9.39 | 8.85 | 8.99 | 8.86 | -2.39% | 11,096 |
| Jul 31, 2024 | 8.93 | 9.42 | 8.93 | 9.21 | 9.08 | 1.77% | 13,977 |
| Jul 30, 2024 | 9.10 | 9.29 | 9.03 | 9.05 | 8.92 | 1.69% | 13,210 |
| Jul 29, 2024 | 9.21 | 9.27 | 8.90 | 8.90 | 8.78 | -4.30% | 10,872 |
| Jul 26, 2024 | 9.25 | 9.42 | 9.25 | 9.30 | 9.17 | 1.86% | 6,747 |
| Jul 25, 2024 | 9.15 | 9.34 | 9.10 | 9.13 | 9.00 | 2.58% | 8,760 |
| Jul 24, 2024 | 8.78 | 9.10 | 8.78 | 8.90 | 8.78 | 0.79% | 17,855 |
| Jul 23, 2024 | 8.45 | 9.00 | 8.45 | 8.83 | 8.71 | 6.26% | 18,689 |
| Jul 22, 2024 | 8.29 | 8.39 | 8.26 | 8.31 | 8.19 | -1.66% | 33,316 |
| Jul 19, 2024 | 8.42 | 8.48 | 8.41 | 8.45 | 8.33 | -0.94% | 6,446 |
| Jul 18, 2024 | 8.59 | 8.60 | 8.50 | 8.53 | 8.41 | -0.81% | 34,682 |
| Jul 17, 2024 | 8.33 | 8.68 | 8.33 | 8.60 | 8.48 | 1.78% | 47,567 |
| Jul 16, 2024 | 8.47 | 8.71 | 8.40 | 8.45 | 8.33 | 1.68% | 24,136 |
| Jul 15, 2024 | 8.49 | 8.66 | 8.31 | 8.31 | 8.19 | -1.66% | 11,523 |
| Jul 12, 2024 | 8.68 | 8.68 | 8.28 | 8.45 | 8.33 | 0.12% | 6,565 |
| Jul 11, 2024 | 8.01 | 8.54 | 8.01 | 8.44 | 8.32 | 4.98% | 20,071 |
| Jul 10, 2024 | 8.14 | 8.32 | 8.04 | 8.04 | 7.93 | -1.71% | 16,460 |
| Jul 9, 2024 | 8.22 | 8.48 | 8.18 | 8.18 | 8.07 | -0.85% | 6,961 |
| Jul 8, 2024 | 8.15 | 8.43 | 8.15 | 8.25 | 8.14 | 0.36% | 2,357 |
| Jul 5, 2024 | 8.01 | 8.54 | 8.01 | 8.22 | 8.11 | 0.37% | 4,863 |