Crawford and Company (CRD.B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3301 | 13.1693069307 | 10.1 | 11.88 | 10.1 | 30102 | 11.11313795 | CS |
| 4 | 0.8001 | 7.52681091251 | 10.63 | 11.88 | 9.68 | 27130 | 10.79301249 | CS |
| 12 | 2.9101 | 34.1561032864 | 8.52 | 11.88 | 8.01 | 19136 | 9.80633266 | CS |
| 26 | 2.7401 | 31.5316455696 | 8.69 | 11.88 | 8.01 | 16058 | 9.46808681 | CS |
| 52 | 2.6301 | 29.8875 | 8.8 | 13.51 | 7.37 | 19906 | 9.82382649 | CS |
| 156 | 2.6901 | 30.7791762014 | 8.74 | 13.51 | 5.05 | 16317 | 8.29532377 | CS |
| 260 | 1.7501 | 18.0795454545 | 9.68 | 13.51 | 4.95 | 14527 | 8.15459073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 11.43 | 0.64 | 5.93 | 10.77 | 11.43 | 10.77 | 74525 |
| 1726785600 | 10.79 | 0.15 | 1.41 | 10.62 | 10.895 | 10.62 | 10808 |
| 1726699200 | 10.64 | -0.13 | -1.21 | 10.71 | 10.91 | 10.64 | 14151 |
| 1726612800 | 10.77 | -0.11 | -1.01 | 10.593 | 11.01 | 10.593 | 13913 |
| 1726526400 | 10.88 | 0.57 | 5.53 | 10.1 | 11.38 | 10.1 | 37112 |
| 1726267200 | 10.31 | 0.18 | 1.78 | 10.13 | 10.45 | 10.13 | 6578 |
| 1726180800 | 10.13 | 0.15 | 1.50 | 10.14 | 10.16 | 9.68 | 24721 |
| 1726094400 | 9.98 | -0.11 | -1.09 | 9.91 | 10.11 | 9.8101 | 24649 |
| 1726008000 | 10.09 | 0.07 | 0.70 | 10.01 | 10.2189 | 10.01 | 15207 |
| 1725921600 | 10.02 | -0.1 | -0.99 | 9.95 | 10.25 | 9.95 | 21819 |
| 1725662400 | 10.12 | -0.38 | -3.62 | 10.38 | 10.555 | 9.98 | 37065 |
| 1725576000 | 10.5 | 0.09 | 0.86 | 10.44 | 10.505 | 10.41 | 15095 |
| 1725489600 | 10.41 | -0.37 | -3.43 | 10.77 | 10.77 | 10.3 | 19711 |
| 1725403200 | 10.78 | -0.24 | -2.18 | 10.72 | 10.9599 | 10.7085 | 9631 |
| 1725057600 | 11.02 | -0.23 | -2.04 | 11.32 | 11.32 | 10.63 | 34008 |
| 1724971200 | 11.25 | 0.03 | 0.27 | 11.36 | 11.52 | 11.0209 | 46780 |
| 1724884800 | 11.22 | 0.21 | 1.91 | 10.99 | 11.4 | 10.82 | 41481 |
| 1724798400 | 11.01 | 0.14 | 1.29 | 10.86 | 11.15 | 10.7242 | 28325 |
| 1724712000 | 10.87 | 0.39 | 3.72 | 10.63 | 11.31 | 10.63 | 39885 |
| 1724452800 | 10.48 | 0.36 | 3.61 | 10.2 | 10.53 | 10.0703 | 8171 |
| 1724366400 | 10.1151 | 0.06 | 0.55 | 10.17 | 10.17 | 10.02 | 8803 |
| 1724280000 | 10.06 | 0.11 | 1.11 | 9.921 | 10.12 | 9.921 | 10478 |
| 1724193600 | 9.95 | -0.1 | -1.00 | 9.9999 | 10.18 | 9.9 | 9626 |
| 1724107200 | 10.05 | 0.14 | 1.41 | 10.01 | 10.1199 | 9.975 | 16298 |
| 1723848000 | 9.91 | -0.04 | -0.40 | 10.09 | 10.3 | 9.84 | 14660 |
| 1723761600 | 9.95 | 0.28 | 2.90 | 9.6 | 10.255 | 9.59 | 20065 |
| 1723675200 | 9.67 | 0.13 | 1.38 | 9.5399999 | 10 | 9.53 | 15556 |
| 1723588800 | 9.5381 | 0.31 | 3.34 | 9.31 | 9.63 | 9.215 | 13197 |
| 1723502400 | 9.23 | 0.43 | 4.87 | 8.85 | 10.0899 | 8.51 | 56171 |
| 1723243200 | 8.8012 | 0.05 | 0.59 | 8.85 | 8.91 | 8.8012 | 5683 |
| 1723156800 | 8.75 | -0.11 | -1.24 | 9.06 | 9.06 | 8.75 | 11897 |
| 1723070400 | 8.86 | -0.11 | -1.23 | 9.1 | 9.2499 | 8.86 | 26164 |
| 1722984000 | 8.97 | 0.49 | 5.78 | 9.05 | 9.15 | 8.5287 | 19906 |
| 1722897600 | 8.48 | -0.32 | -3.64 | 8.2899999 | 8.76 | 8.2899999 | 17785 |
| 1722638400 | 8.8 | -0.19 | -2.11 | 8.92 | 9.14 | 8.8 | 16626 |
| 1722552000 | 8.99 | -0.22 | -2.39 | 9.32 | 9.39 | 8.85 | 11096 |
| 1722465600 | 9.21 | 0.16 | 1.77 | 8.93 | 9.42 | 8.93 | 13977 |
| 1722379200 | 9.05 | 0.15 | 1.69 | 9.098 | 9.2899999 | 9.03 | 13210 |
| 1722292800 | 8.9 | -0.4 | -4.30 | 9.21 | 9.3 | 8.9 | 10872 |
| 1722033600 | 9.3 | 0.17 | 1.86 | 9.18 | 9.42 | 9.18 | 6747 |
| 1721947200 | 9.13 | 0.23 | 2.58 | 8.985 | 9.34 | 8.985 | 8760 |
| 1721860800 | 8.9 | 0.07 | 0.79 | 8.81 | 9.1 | 8.81 | 17743 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
