Crawford and Company (CRD.B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 6.00240096038 | 8.33 | 9 | 8.26 | 28140 | 8.53775544 | CS |
| 4 | 0.41 | 4.86935866983 | 8.42 | 9 | 8.01 | 14239 | 8.43531487 | CS |
| 12 | -0.595 | -6.31299734748 | 9.425 | 10.03 | 8.01 | 11136 | 8.72833916 | CS |
| 26 | -3.46 | -28.1529698942 | 12.29 | 12.99 | 7.37 | 16378 | 9.20448396 | CS |
| 52 | 0.45 | 5.36992840095 | 8.38 | 13.51 | 7.37 | 18379 | 9.67229192 | CS |
| 156 | -1.67 | -15.9047619048 | 10.5 | 13.51 | 5.05 | 15551 | 8.18629858 | CS |
| 260 | -0.38 | -4.12595005429 | 9.21 | 13.51 | 4.95 | 14406 | 8.10385403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 8.83 | 0.52 | 6.26 | 8.45 | 9 | 8.45 | 18689 |
| 1721688000 | 8.31 | -0.14 | -1.66 | 8.45 | 8.45 | 8.26 | 29260 |
| 1721428800 | 8.45 | -0.08 | -0.94 | 8.42 | 8.4789 | 8.41 | 6429 |
| 1721342400 | 8.53 | -0.07 | -0.81 | 8.59 | 8.5999 | 8.5 | 34682 |
| 1721256000 | 8.6 | 0.15 | 1.78 | 8.45 | 8.68 | 8.4366 | 47366 |
| 1721169600 | 8.45 | 0.14 | 1.68 | 8.47 | 8.71 | 8.4 | 24136 |
| 1721083200 | 8.31 | -0.14 | -1.66 | 8.49 | 8.66 | 8.31 | 11523 |
| 1720824000 | 8.45 | 0.01 | 0.12 | 8.45 | 8.6799 | 8.28 | 6565 |
| 1720737600 | 8.44 | 0.4 | 4.98 | 8.0399999 | 8.5399999 | 8.01 | 20060 |
| 1720651200 | 8.0399999 | -0.14 | -1.71 | 8.14 | 8.3213 | 8.0399999 | 16460 |
| 1720564800 | 8.18 | -0.07 | -0.85 | 8.22 | 8.5399999 | 8.18 | 6957 |
| 1720478400 | 8.25 | 0.03 | 0.36 | 8.15 | 8.43 | 8.15 | 2355 |
| 1720219200 | 8.22 | 0.03 | 0.37 | 8.01 | 8.5399999 | 8.01 | 4863 |
| 1720040640 | 8.19 | -0.02 | -0.24 | 8.16 | 8.5699 | 8.16 | 5569 |
| 1719960000 | 8.21 | -0.09 | -1.08 | 8.23 | 8.4395 | 8.21 | 2423 |
| 1719873600 | 8.3 | 0.29 | 3.62 | 8.52 | 8.65 | 8.3 | 3619 |
| 1719614400 | 8.01 | -0.3 | -3.61 | 8.18 | 8.65 | 8.01 | 16445 |
| 1719528000 | 8.31 | -0.01 | -0.12 | 8.19 | 8.3796 | 8.01 | 7106 |
| 1719441600 | 8.32 | 0.02 | 0.24 | 8.42 | 8.42 | 8.23 | 3949 |
| 1719355200 | 8.3 | -0.28 | -3.26 | 8.55 | 8.68 | 8.3 | 5982 |
| 1719268800 | 8.58 | -0.21 | -2.39 | 8.6701 | 8.98 | 8.58 | 8766 |
| 1719009600 | 8.7899999 | 0.09 | 1.03 | 8.88 | 8.96 | 8.71 | 7054 |
| 1718923200 | 8.7 | 0.18 | 2.11 | 8.49 | 8.8 | 8.45 | 6841 |
| 1718750400 | 8.52 | 0.01 | 0.12 | 8.47 | 8.77 | 8.42 | 11654 |
| 1718664000 | 8.51 | 0.11 | 1.31 | 8.5399999 | 8.66 | 8.3 | 7785 |
| 1718404800 | 8.4 | -0.06 | -0.71 | 8.41 | 8.6358 | 8.3699999 | 5698 |
| 1718318400 | 8.46 | -0.21 | -2.42 | 8.65 | 8.65 | 8.4 | 13594 |
| 1718232000 | 8.67 | -0.13 | -1.48 | 8.8699999 | 8.9697 | 8.67 | 5506 |
| 1718145600 | 8.8 | 0.14 | 1.62 | 8.61 | 8.8798 | 8.5 | 4882 |
| 1718059200 | 8.66 | -0.07 | -0.80 | 8.7 | 8.9271 | 8.66 | 5519 |
| 1717800000 | 8.73 | 0.03 | 0.34 | 8.9999 | 8.9999 | 8.47 | 6599 |
| 1717713600 | 8.7 | 0.18 | 2.11 | 8.65 | 8.77 | 8.57 | 4127 |
| 1717627200 | 8.52 | -0.17 | -1.96 | 8.69 | 8.695 | 8.51 | 9909 |
| 1717540800 | 8.69 | 0.09 | 1.05 | 8.5 | 8.98 | 8.45 | 6322 |
| 1717454400 | 8.6 | 0.02 | 0.23 | 8.73 | 8.73 | 8.5242 | 3832 |
| 1717195200 | 8.58 | -0.14 | -1.61 | 8.69 | 8.705 | 8.55 | 15823 |
| 1717108800 | 8.72 | -0.02 | -0.23 | 8.72 | 9.0899 | 8.72 | 13153 |
| 1717022400 | 8.74 | -0.02 | -0.23 | 8.68 | 8.8663 | 8.6113 | 16213 |
| 1716936000 | 8.76 | -0.82 | -8.56 | 9.46 | 9.58 | 8.7356 | 23363 |
| 1716590400 | 9.58 | 0.32 | 3.46 | 9.26 | 9.58 | 9.05 | 10202 |
| 1716504000 | 9.26 | 0.02 | 0.22 | 9.16 | 9.27 | 8.92 | 9949 |
| 1716417600 | 9.24 | 0 | 0.00 | 9.33 | 9.33 | 9.0399999 | 3747 |
| 1716331200 | 9.24 | 0 | 0.00 | 9.23 | 9.39 | 9.11 | 13059 |
| 1716244800 | 9.24 | -0.16 | -1.70 | 9.27 | 9.4 | 9.2175 | 6858 |
| 1715985600 | 9.4 | 0.08 | 0.86 | 9.21 | 9.4 | 9.18 | 8261 |
| 1715899200 | 9.32 | 0.04 | 0.43 | 9.2 | 9.32 | 9.2 | 27168 |
| 1715812800 | 9.28 | 0.43 | 4.86 | 8.89 | 9.28 | 8.84 | 13266 |
| 1715726400 | 8.85 | 0.1 | 1.14 | 8.61 | 8.9448 | 8.61 | 9508 |
| 1715640000 | 8.75 | -0.47 | -5.10 | 9.1199999 | 9.15 | 8.73 | 10991 |
| 1715380800 | 9.22 | -0.17 | -1.81 | 9.1613 | 9.3064 | 9.1 | 5634 |
| 1715294400 | 9.39 | 0.4 | 4.45 | 8.88 | 9.43 | 8.88 | 8017 |
| 1715208000 | 8.99 | 0.09 | 1.01 | 8.75 | 9.14 | 8.685 | 8799 |
| 1715121600 | 8.9 | -0.05 | -0.56 | 9.11 | 9.1992 | 8.9 | 10079 |
| 1715035200 | 8.95 | -0.39 | -4.18 | 8.71 | 9.254 | 8.71 | 12196 |
| 1714776000 | 9.34 | -0.43 | -4.40 | 9.7 | 9.7 | 9 | 10987 |
| 1714689600 | 9.77 | 0.28 | 2.95 | 9.6 | 10.03 | 9.43 | 11416 |
| 1714603200 | 9.49 | 0.24 | 2.59 | 9.425 | 9.5891 | 9.33 | 4348 |
| 1714516800 | 9.25 | 0.02 | 0.22 | 9.05 | 9.25 | 9.05 | 10022 |
| 1714430400 | 9.23 | -0.49 | -5.04 | 9.61 | 9.8659 | 9.2 | 10846 |
| 1714171200 | 9.72 | 0.15 | 1.57 | 9.44 | 9.72 | 9.35 | 2893 |
| 1714084800 | 9.57 | -0.12 | -1.24 | 9.5 | 9.57 | 9.42 | 6400 |
| 1713998400 | 9.69 | 0.03 | 0.31 | 9.63 | 9.7499 | 9.5 | 10933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
