Crawford and Company (CRD.A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 10.8369098712 | 9.32 | 10.5 | 8.99 | 76066 | 9.51729849 | CS |
| 4 | 0.7 | 7.26895119418 | 9.63 | 10.5 | 8.65 | 67714 | 9.50845517 | CS |
| 12 | 1.19 | 13.0196936543 | 9.14 | 10.5 | 8.26 | 73677 | 9.09241607 | CS |
| 26 | -2.85 | -21.6236722307 | 13.18 | 13.606 | 7.55 | 96932 | 9.40836258 | CS |
| 52 | 0.64 | 6.60474716202 | 9.69 | 13.68 | 7.55 | 84189 | 10.20288687 | CS |
| 156 | -0.02 | -0.193236714976 | 10.35 | 13.68 | 5.13 | 62935 | 9.10883107 | CS |
| 260 | 0.31 | 3.09381237525 | 10.02 | 13.68 | 5.13 | 54642 | 8.9479589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723675200 | 9.85 | -0.04 | -0.40 | 9.99 | 9.99 | 9.76 | 37976 |
| 1723588800 | 9.89 | 0.34 | 3.56 | 9.64 | 9.92 | 9.5399999 | 58501 |
| 1723502400 | 9.55 | 0.3 | 3.24 | 9.25 | 9.8 | 8.99 | 144684 |
| 1723243200 | 9.25 | 0.03 | 0.33 | 9.25 | 9.4 | 9.14 | 73489 |
| 1723156800 | 9.22 | -0.01 | -0.11 | 9.32 | 9.5007 | 9.1199999 | 65678 |
| 1723070400 | 9.23 | -0.2 | -2.12 | 9.43 | 9.73 | 9.17 | 73924 |
| 1722984000 | 9.43 | 0.53 | 5.96 | 8.98 | 9.6 | 8.65 | 48756 |
| 1722897600 | 8.9 | -0.46 | -4.91 | 9.13 | 9.18 | 8.86 | 73130 |
| 1722638400 | 9.36 | -0.17 | -1.78 | 9.32 | 9.59 | 9.3 | 43483 |
| 1722552000 | 9.53 | -0.26 | -2.66 | 9.85 | 9.875 | 9.44 | 51443 |
| 1722465600 | 9.7899999 | -0.01 | -0.10 | 9.8 | 10.06 | 9.705 | 65209 |
| 1722379200 | 9.8 | 0.16 | 1.66 | 9.76 | 9.91 | 9.48 | 90308 |
| 1722292800 | 9.64 | -0.31 | -3.12 | 9.97 | 10 | 9.6 | 57275 |
| 1722033600 | 9.95 | 0.18 | 1.84 | 9.75 | 10.02 | 9.73 | 67445 |
| 1721947200 | 9.77 | 0.17 | 1.77 | 9.57 | 9.93 | 9.555 | 48228 |
| 1721860800 | 9.6 | 0.02 | 0.21 | 9.57 | 9.89 | 9.56 | 57240 |
| 1721774400 | 9.58 | 0.35 | 3.79 | 9.23 | 9.77 | 9.19 | 67352 |
| 1721688000 | 9.23 | -0.09 | -0.97 | 9.26 | 9.4789999 | 9.08 | 85048 |
| 1721428800 | 9.32 | -0.22 | -2.31 | 9.55 | 9.6304 | 9.15 | 66731 |
| 1721342400 | 9.5399999 | -0.13 | -1.34 | 9.63 | 9.78 | 9.52 | 78385 |
| 1721256000 | 9.67 | 0.22 | 2.33 | 9.44 | 9.77 | 9.39 | 74669 |
| 1721169600 | 9.45 | 0.33 | 3.62 | 8.92 | 9.53 | 8.92 | 91393 |
| 1721083200 | 9.1199999 | 0.19 | 2.13 | 8.96 | 9.1931 | 8.89 | 73239 |
| 1720824000 | 8.93 | 0.07 | 0.79 | 8.92 | 9.17 | 8.73 | 59027 |
| 1720737600 | 8.86 | 0.34 | 3.99 | 8.6199999 | 8.91 | 8.42 | 74467 |
| 1720651200 | 8.52 | 0.04 | 0.47 | 8.49 | 8.6599 | 8.3 | 89111 |
| 1720564800 | 8.48 | -0.17 | -1.97 | 8.6199999 | 8.6799 | 8.45 | 53538 |
| 1720478400 | 8.65 | 0.22 | 2.61 | 8.45 | 8.7099 | 8.39 | 97575 |
| 1720219200 | 8.43 | -0.05 | -0.59 | 8.36 | 8.77 | 8.2899999 | 144465 |
| 1720040640 | 8.48 | -0.06 | -0.70 | 8.58 | 8.73 | 8.45 | 35189 |
| 1719960000 | 8.5399999 | 0.01 | 0.12 | 8.48 | 8.6594 | 8.42 | 56380 |
| 1719873600 | 8.53 | 0.18 | 2.16 | 8.71 | 8.81 | 8.51 | 50977 |
| 1719614400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1719528000 | 8.35 | -0.04 | -0.48 | 8.45 | 8.58 | 8.26 | 86035 |
| 1719441600 | 8.39 | -0.13 | -1.53 | 8.49 | 8.6666 | 8.31 | 81237 |
| 1719355200 | 8.52 | -0.24 | -2.74 | 8.75 | 8.881 | 8.49 | 82158 |
| 1719268800 | 8.76 | 0.01 | 0.11 | 8.75 | 9.23 | 8.68 | 84778 |
| 1719009600 | 8.75 | -0.17 | -1.91 | 8.95 | 9.2121 | 8.7 | 297707 |
| 1718923200 | 8.92 | 0.11 | 1.25 | 8.73 | 9.15 | 8.73 | 60084 |
| 1718750400 | 8.81 | -0.21 | -2.33 | 9 | 9.2117 | 8.81 | 104700 |
| 1718664000 | 9.02 | 0.12 | 1.35 | 8.93 | 9.05 | 8.74 | 54239 |
| 1718404800 | 8.9 | -0.15 | -1.66 | 8.82 | 9.08 | 8.6 | 59274 |
| 1718318400 | 9.05 | -0.08 | -0.88 | 9.14 | 9.14 | 8.86 | 72313 |
| 1718232000 | 9.13 | -0.03 | -0.33 | 9.15 | 9.4213 | 9.0399999 | 80426 |
| 1718145600 | 9.16 | 0.04 | 0.44 | 9.0399999 | 9.22 | 8.83 | 55758 |
| 1718059200 | 9.1199999 | -0.09 | -0.98 | 9.09 | 9.24 | 8.93 | 73563 |
| 1717800000 | 9.21 | 0 | 0.00 | 9.15 | 9.2998999 | 9.055 | 91922 |
| 1717713600 | 9.21 | 0.18 | 1.99 | 9.08 | 9.22 | 8.91 | 49813 |
| 1717627200 | 9.03 | -0.15 | -1.63 | 9.15 | 9.24 | 8.8699999 | 53639 |
| 1717540800 | 9.18 | 0.1 | 1.10 | 8.98 | 9.23 | 8.9501 | 39793 |
| 1717454400 | 9.08 | 0 | 0.00 | 9.2 | 9.2 | 8.95 | 43162 |
| 1717195200 | 9.08 | 0.14 | 1.57 | 9.01 | 9.16 | 8.78 | 138375 |
| 1717108800 | 8.94 | -0.11 | -1.22 | 9.1 | 9.15 | 8.89 | 44974 |
| 1717022400 | 9.05 | -0.12 | -1.31 | 9.09 | 9.11 | 8.77 | 65435 |
| 1716936000 | 9.17 | -0.34 | -3.58 | 9.5 | 9.59 | 9.1 | 55272 |
| 1716590400 | 9.51 | 0.27 | 2.92 | 9.36 | 9.5399999 | 9.16 | 50872 |
| 1716504000 | 9.24 | -0.01 | -0.11 | 9.14 | 9.49 | 9.08 | 46080 |
| 1716417600 | 9.25 | -0.17 | -1.80 | 9.32 | 9.405 | 9.2 | 35467 |
| 1716331200 | 9.42 | 0.01 | 0.11 | 9.36 | 9.5 | 9.23 | 47908 |
| 1716244800 | 9.41 | 0.06 | 0.64 | 9.27 | 9.48 | 9.27 | 25944 |
| 1715985600 | 9.35 | 0.01 | 0.11 | 9.4 | 9.4599 | 9.2899999 | 38347 |
| 1715899200 | 9.34 | 0.13 | 1.41 | 9.02 | 9.355 | 9.02 | 34820 |
| 1715812800 | 9.21 | 0.26 | 2.91 | 9.0399999 | 9.24 | 8.95 | 59214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
