Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CRD.A Historical Prices

Crawford & Company Class A · daily open, high, low, close & volume

Trading days
248
Period high
13.90
Period low
8.89
Period change
+1.41%
DateOpenHighLowCloseChangeVolume
Nov 6, 202611.4712.4010.7211.53-0.86%70,073
Nov 5, 202612.1212.8411.1611.63-2.60%46,167
Nov 4, 202611.7312.1011.2111.94+5.66%73,898
Nov 3, 202612.7913.0011.0511.30-9.16%93,337
Nov 2, 202612.2312.6512.2312.44+2.05%53,310
Oct 30, 202612.7512.7511.8812.19-2.87%29,971
Oct 29, 202612.4812.6612.2512.55+1.70%21,804
Oct 28, 202612.7212.7512.2312.34-2.68%26,391
Oct 27, 202612.4612.8412.2312.68+1.77%39,019
Oct 26, 202612.4212.5712.0812.46+0.32%57,536
Oct 23, 202612.6512.7512.3412.42-2.97%29,567
Oct 22, 202612.6312.8812.4412.80+1.51%33,264
Oct 21, 202612.5712.6412.2312.61+0.32%48,033
Oct 20, 202612.2912.8012.1912.57+2.78%37,174
Oct 19, 202612.3912.5311.6712.23-2.39%53,665
Oct 16, 202612.4212.7912.2112.53+0.97%31,493
Oct 15, 202612.5912.8012.1612.41+0.08%42,945
Oct 14, 202612.6112.7912.3512.40-1.67%69,160
Oct 13, 202612.5812.6812.1212.61+0.80%61,553
Oct 12, 202612.5512.7311.9312.51-2.27%72,441
Oct 9, 202612.8012.9912.6112.80+0.00%25,599
Oct 8, 202612.6212.9612.2612.80+0.39%64,263
Oct 7, 202612.6212.8812.5812.75-0.16%33,023
Oct 6, 202612.7912.9712.6812.77+0.47%30,054
Oct 5, 202612.5612.8012.4912.71+0.32%36,552
Oct 2, 202612.6012.7712.4712.67+0.80%50,165
Oct 1, 202612.3412.6012.2312.57+0.72%35,705
Sep 30, 202612.5012.5712.3512.48-0.95%56,951
Sep 29, 202612.4312.8012.2512.60+0.00%78,974
Sep 28, 202612.5012.8012.2612.60+0.80%93,451
Sep 25, 202612.4512.6212.2112.50+0.56%92,313
Sep 24, 202612.4512.5012.0512.43+0.40%55,385
Sep 23, 202612.5112.6912.2812.38-3.58%101,601
Sep 22, 202612.4512.8612.2312.84+2.64%116,079
Sep 21, 202612.6212.7612.1212.51+1.30%175,280
Sep 18, 202612.9113.0212.2212.35-4.71%168,492
Sep 17, 202612.4513.1412.3312.96+4.10%119,365
Sep 16, 202612.5312.6312.2312.45-0.24%79,405
Sep 15, 202612.4512.6312.3612.48+0.24%97,431
Sep 14, 202612.4512.7012.3912.45-0.24%55,823
Sep 11, 202612.7012.8912.0312.48-2.42%54,525
Sep 9, 202612.7912.9912.6312.79+0.39%73,173
Sep 8, 202613.2713.5312.6212.74-3.99%38,174
Sep 4, 202613.4013.5613.0713.27-1.26%25,264
Sep 3, 202613.4613.7513.3213.44+1.51%60,164
Sep 2, 202613.0013.4413.0013.24+0.91%67,982
Aug 31, 202613.0113.4112.9013.12+0.23%64,854
Aug 28, 202613.1413.2512.8813.09+0.15%34,407
Aug 27, 202613.1213.1612.9513.07+0.62%36,019
Aug 26, 202613.1813.2812.5812.99-1.52%44,682
Aug 25, 202613.5313.6512.8913.19-1.79%51,387
Aug 24, 202613.3013.7413.1613.43+1.28%128,286
Aug 21, 202613.0313.2812.8213.26+2.16%44,576
Aug 20, 202612.8913.0312.3212.98+0.46%40,586
Aug 19, 202612.9013.1812.8512.92+0.23%58,494
Aug 18, 202613.2013.2912.8312.89-3.30%41,584
Aug 17, 202613.2013.9013.1313.33+0.30%125,487
Aug 14, 202612.9313.4312.8513.29+0.15%80,053
Aug 13, 202613.1613.3412.9313.27+0.76%53,865
Aug 12, 202613.1713.4013.0413.17+0.08%63,435
Aug 11, 202613.1013.4212.7313.16-0.38%47,611
Aug 10, 202613.4413.7612.6313.21-4.07%75,473
Aug 7, 202613.2413.7912.8613.77+7.08%151,818
Aug 6, 202613.0413.0412.4812.86-0.31%54,012
Aug 5, 202612.7413.0612.5612.90+3.12%105,356
Aug 4, 202611.5512.6311.4712.51+10.51%145,688
Aug 3, 202611.1011.3911.0111.32+3.76%33,835
Jul 31, 202610.7611.0210.6910.91-0.09%43,304
Jul 30, 202611.2211.2210.8510.92-1.89%32,361
Jul 29, 202611.1511.3011.0211.13-1.50%63,020
Jul 28, 202611.3311.4011.2111.30+0.98%44,352
Jul 27, 202611.1511.3711.0211.19+1.73%33,023
Jul 24, 202610.8311.1010.5111.00+1.95%41,991
Jul 23, 202610.6010.8310.5010.79+0.94%32,667
Jul 22, 202610.8910.9110.6110.69-2.91%42,924
Jul 21, 202610.8111.0510.7011.01+1.38%44,424
Jul 20, 202610.8911.0010.8010.86-1.36%37,455
Jul 17, 202611.0711.2910.9711.01-0.81%33,484
Jul 16, 202610.9111.1510.8211.10+1.93%28,508
Jul 15, 202610.9211.2010.7310.89-0.82%29,215
Jul 14, 202611.0211.2810.9210.98-0.90%40,093
Jul 13, 202611.0611.2510.7911.08+0.00%48,325
Jul 10, 202610.9111.1510.9111.08+0.64%36,219
Jul 9, 202610.9611.2710.9211.01+0.82%25,814
Jul 8, 202611.1411.2210.8710.92-3.70%38,074
Jul 7, 202611.3011.5411.1311.34+0.71%64,977
Jul 6, 202611.3311.7211.1311.26-1.05%53,953
Jul 2, 202611.3611.5411.1411.38-0.44%23,046
Jul 1, 202611.3411.7511.3411.43+1.42%48,185
Jun 30, 202611.5911.7011.2111.27-3.84%74,004
Jun 29, 202611.7411.9111.5511.72-1.92%116,476
Jun 26, 202610.9012.1210.9011.95+8.14%513,910
Jun 25, 202611.5011.8011.0011.05-4.66%59,031
Jun 24, 202611.5511.8411.4511.59+0.96%94,875
Jun 23, 202611.1811.5410.9811.48+4.27%92,306
Jun 22, 202610.7711.2010.7711.01+1.10%63,565
Jun 18, 202611.0611.1910.8410.89-0.55%138,992
Jun 17, 202610.8811.0610.8610.95+0.55%33,707
Jun 16, 202611.1711.4010.8010.89-1.18%67,504
Jun 15, 202611.1611.4910.8011.02-1.08%54,439
Jun 12, 202611.3711.4811.0511.14-0.71%102,923
Jun 11, 202611.3611.4311.0011.22-0.09%42,743
Jun 10, 202610.9511.3610.9311.23+3.89%62,608
Jun 9, 202610.6811.1510.6410.81+1.22%88,763
Jun 8, 202611.0111.0110.5710.68-2.38%42,738
Jun 5, 202610.9811.1610.7610.94+0.27%79,534
Jun 4, 202610.8311.0610.7110.91+2.83%70,712
Jun 3, 202610.7611.0610.6110.61-2.84%85,936
Jun 2, 202610.3711.1010.3210.92+4.70%84,175
Jun 1, 202610.3410.7310.2710.43-0.19%56,758
May 29, 202610.6411.0710.4210.45-1.79%92,475
May 28, 202610.7310.9710.6110.64-1.30%39,230
May 27, 202610.7911.0010.6310.78+0.28%45,191
May 26, 202610.3210.8010.1810.75+3.66%61,672
May 22, 202610.3410.4410.2010.37-0.29%44,261
May 21, 202610.2010.469.9010.40+2.06%49,177
May 20, 20269.9810.269.9810.19+1.39%44,339
May 19, 20269.9710.259.9710.05-0.20%40,530
May 18, 202610.0510.229.9010.07+1.10%56,165
May 15, 20269.9310.199.789.96-0.20%45,189
May 14, 202610.1410.359.839.98-0.30%42,199
May 13, 20269.8010.069.8010.01+1.11%135,719
May 12, 20269.8810.209.459.90-0.40%51,584
May 11, 20269.9710.269.799.94-0.50%108,122
May 8, 20269.6510.049.659.99+2.25%45,765
May 7, 20269.7510.038.899.77+1.24%55,773
May 6, 20269.609.949.499.65+0.73%99,253
May 5, 20269.9410.219.579.58-6.72%35,916
May 4, 202610.3210.6010.2110.27-1.82%47,895
May 1, 202610.3210.6610.2110.46-2.61%26,095
Apr 30, 202610.6511.0810.6510.74-0.83%48,718
Apr 29, 202610.8810.9710.7910.83-1.37%43,165
Apr 28, 202610.6811.0310.5710.98+3.88%30,127
Apr 27, 202610.7410.7610.4710.57-2.49%24,839
Apr 24, 202610.6410.9110.6210.84+0.74%38,871
Apr 23, 202610.8210.9410.6110.76-0.28%13,473
Apr 22, 202610.7911.0010.6610.79-0.46%29,499
Apr 21, 202610.8610.9910.7710.84+0.65%24,112
Apr 20, 202610.7510.9910.6810.77-1.10%42,727
Apr 17, 202610.6911.0510.6110.89+3.32%33,683
Apr 16, 202610.6610.9910.4010.54-2.04%26,387
Apr 15, 202610.5710.9210.5710.76+0.84%26,581
Apr 14, 202610.7010.7310.3610.67+0.19%59,368
Apr 13, 202610.2711.1210.2710.65+2.21%96,150
Apr 10, 202610.5910.5910.3310.42-2.07%24,879
Apr 9, 202610.4310.8010.3510.64+0.85%28,348
Apr 8, 202610.5610.6610.2710.55+2.83%46,415
Apr 7, 202610.3610.3810.2210.26+0.10%38,615
Apr 6, 202610.1810.5110.1210.25+0.49%57,778
Apr 2, 20269.9810.349.8010.20+0.69%35,357
Apr 1, 20269.9810.219.8510.13+1.60%42,822
Mar 31, 202610.0410.249.849.97-0.20%73,802
Mar 30, 20269.6510.119.409.99+4.17%56,581
Mar 27, 20269.699.809.399.59-2.24%46,987
Mar 26, 20269.529.859.529.81+1.66%35,805
Mar 25, 20269.799.859.619.65-1.33%42,467
Mar 24, 20269.639.869.529.78+1.56%48,350
Mar 23, 20269.8010.009.509.63-1.13%158,087
Mar 20, 20269.399.929.209.74+4.06%173,929
Mar 19, 20269.229.439.179.36+0.75%42,562
Mar 18, 20269.459.469.299.29-2.42%47,979
Mar 17, 20269.599.609.369.52-0.21%62,010
Mar 16, 20269.629.949.429.54+0.74%63,729
Mar 13, 20269.709.709.369.47-0.94%60,556
Mar 12, 20269.349.639.349.56+0.10%64,425
Mar 11, 20269.709.829.519.55-2.55%48,503
Mar 10, 20269.9510.169.809.80-2.49%85,275
Mar 9, 202610.4710.999.8610.05-4.56%81,320
Mar 6, 202610.6210.9910.2910.53-2.05%92,362
Mar 5, 202610.6710.9410.6010.75-0.46%57,814
Mar 4, 202610.4710.9110.4710.80+3.65%42,593
Mar 3, 202610.0010.539.9810.42-4.75%52,044
Mar 2, 202610.5111.1210.2610.94+1.67%46,380
Feb 27, 202610.7910.9010.6210.76-1.01%34,971
Feb 26, 202610.7711.1110.7410.87+1.97%17,030
Feb 25, 202610.5810.8510.4710.66+2.01%47,496
Feb 24, 202610.5010.8310.2010.45-0.38%63,086
Feb 23, 202610.7010.7010.4710.49-3.14%44,825
Feb 20, 202610.8311.1810.7110.83+0.28%38,754
Feb 19, 202610.6911.0310.5510.80-0.18%32,509
Feb 18, 202610.7811.1110.7310.82+0.74%41,904
Feb 17, 202610.6611.0410.6110.74+1.23%47,816
Feb 13, 202610.4610.8710.3710.61+0.86%35,710
Feb 12, 202610.5710.6810.3510.52-0.66%55,725
Feb 11, 202611.0111.0710.5810.59-3.46%87,302
Feb 10, 202610.9311.1110.6710.97+0.64%59,756
Feb 9, 202610.8811.1410.8010.90+0.93%86,290
Feb 6, 202610.9811.2510.7910.80-1.55%85,849
Feb 5, 202610.8811.1110.8810.97+1.20%34,755
Feb 4, 202610.9911.1010.8110.84-1.36%52,824
Feb 3, 202611.1111.1710.8610.99-1.17%44,763
Feb 2, 202610.8511.1910.8511.12+2.49%50,928
Jan 30, 202610.5910.8910.5210.85+2.07%58,378
Jan 29, 202610.5810.7310.3510.63+0.95%110,318
Jan 28, 202610.5010.6010.3110.53-0.09%94,738
Jan 27, 202610.5910.7810.4310.54-1.22%54,226
Jan 26, 202610.7910.9710.5710.67-0.74%69,584
Jan 23, 202610.7410.9010.6010.75-0.65%83,173
Jan 22, 202610.9211.2110.7910.82-0.18%41,221
Jan 21, 202611.2711.2710.6510.84+1.21%18,906
Jan 20, 202610.7610.8610.6910.71-0.74%39,739
Jan 16, 202611.0411.1410.7910.79-2.44%49,022
Jan 15, 202610.8611.1710.8611.06+1.47%40,825
Jan 14, 202610.9411.0410.8310.90-0.18%22,686
Jan 13, 202610.9511.2410.8610.92-1.62%44,610
Jan 12, 202610.8611.1610.8611.10+1.46%33,126
Jan 9, 202610.9411.0810.8610.94-0.55%45,080
Jan 8, 202610.7311.1610.7011.00+2.23%36,953
Jan 7, 202610.8310.9810.6110.76-1.28%59,615
Jan 6, 202610.8711.0710.7110.90-0.64%44,559
Jan 5, 202610.8111.0810.5610.97+0.64%60,478
Jan 2, 202611.2011.2410.8810.90-3.11%40,641
Dec 31, 202511.3511.3511.1711.25-0.53%22,554
Dec 30, 202511.5011.6111.2311.31-2.08%69,999
Dec 29, 202511.7611.7611.4311.55-2.70%49,912
Dec 26, 202511.8312.1011.7411.87+0.34%51,592
Dec 24, 202511.7711.9411.7711.83+0.68%33,082
Dec 23, 202511.7011.9411.5911.75+0.17%62,968
Dec 22, 202511.6011.8411.6011.73+1.30%56,968
Dec 19, 202511.4511.7711.1911.58+0.78%260,924
Dec 18, 202511.2411.6811.2411.49+3.05%58,057
Dec 17, 202511.3511.3610.8911.15-2.02%125,851
Dec 16, 202511.2311.5811.1211.38+1.43%82,275
Dec 15, 202511.3111.5911.2011.22-0.62%80,436
Dec 12, 202511.1511.4411.0311.29+2.92%76,488
Dec 11, 202510.9811.2910.8110.97+1.01%184,496
Dec 10, 202510.6611.0310.6110.86+1.02%105,037
Dec 9, 202510.7510.9810.5810.75+1.13%64,798
Dec 8, 202511.1311.1310.6010.63-3.36%65,104
Dec 5, 202510.9911.1510.9611.00-0.36%36,054
Dec 4, 202511.0111.3210.9611.04+0.82%42,823
Dec 3, 202510.8311.0010.6410.95+0.74%78,392
Dec 2, 202511.1011.1010.7810.87-0.55%54,558
Dec 1, 202511.0911.3410.9310.93-2.24%40,427
Nov 28, 202511.2911.3411.0311.18-1.15%39,052
Nov 26, 202511.3811.4411.2511.31-1.14%39,476
Nov 25, 202511.0811.5211.0111.44+4.76%68,384
Nov 24, 202511.0811.2110.8310.92-2.15%355,522
Nov 21, 202511.0211.2110.9711.16+1.27%108,034
Nov 20, 202511.1311.4210.9411.02+0.27%46,284
Nov 19, 202511.0611.2010.9710.99-0.90%38,797
Nov 18, 202511.1511.2011.0111.09+0.00%42,244
Nov 17, 202511.1011.2711.0211.09-1.42%54,795
Nov 14, 202511.2211.2711.0011.25-0.18%46,503
Nov 13, 202511.3011.4811.1811.27-1.83%35,822
Nov 12, 202511.4811.8310.9011.48-0.69%70,918
Nov 11, 202511.2911.6011.1411.56+1.67%44,846
Nov 10, 202511.2511.6111.0111.37+1.43%147,401

Daily open, high, low, close and volume for Crawford & Company Class A (CRD.A). Showing 248 trading days. Unadjusted prices.