Crawford and Company (CRD.A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.38632162662 | 10.82 | 11.67 | 10.72 | 70717 | 11.07985749 | CS |
| 4 | 0.81 | 7.97244094488 | 10.16 | 11.67 | 9.73 | 78518 | 10.72013173 | CS |
| 12 | 2.05 | 22.9820627803 | 8.92 | 11.67 | 8.65 | 76144 | 10.17888886 | CS |
| 26 | 1.83 | 20.0218818381 | 9.14 | 11.67 | 8.26 | 74709 | 9.66497641 | CS |
| 52 | 1.87 | 20.5494505495 | 9.1 | 13.68 | 7.55 | 86917 | 10.27262002 | CS |
| 156 | 1.93 | 21.3495575221 | 9.04 | 13.68 | 5.13 | 65287 | 9.18675257 | CS |
| 260 | 0.4 | 3.78429517502 | 10.57 | 13.68 | 5.13 | 55491 | 8.98224067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 10.97 | 0.13 | 1.20 | 10.95 | 11.04 | 10.81 | 64650 |
| 1727995200 | 10.84 | -0.39 | -3.47 | 11.13 | 11.13 | 10.81 | 39281 |
| 1727908800 | 11.23 | -0.15 | -1.32 | 11.36 | 11.5199 | 11.21 | 48032 |
| 1727822400 | 11.38 | 0.41 | 3.74 | 11.07 | 11.67 | 10.9 | 108495 |
| 1727736000 | 10.97 | 0.13 | 1.20 | 10.72 | 11.06 | 10.72 | 57619 |
| 1727476800 | 10.84 | 0.04 | 0.37 | 10.82 | 11.27 | 10.79 | 100159 |
| 1727390400 | 10.8 | 0.18 | 1.69 | 10.7 | 10.89 | 10.48 | 64259 |
| 1727304000 | 10.62 | -0.04 | -0.38 | 10.69 | 10.75 | 10.52 | 55354 |
| 1727217600 | 10.66 | -0.47 | -4.22 | 11.25 | 11.3147 | 10.59 | 106378 |
| 1727131200 | 11.13 | 0.11 | 1.00 | 10.97 | 11.5 | 10.95 | 114785 |
| 1726872000 | 11.02 | 0.29 | 2.70 | 10.75 | 11.07 | 10.75 | 271863 |
| 1726785600 | 10.73 | 0.24 | 2.29 | 10.71 | 10.78 | 10.39 | 98030 |
| 1726699200 | 10.49 | -0.18 | -1.69 | 10.66 | 10.81 | 10.48 | 55585 |
| 1726612800 | 10.67 | 0.04 | 0.38 | 10.7 | 10.727 | 10.48 | 41528 |
| 1726526400 | 10.63 | 0.19 | 1.82 | 10.56 | 10.74 | 10.46 | 50691 |
| 1726267200 | 10.44 | 0.25 | 2.45 | 10.34 | 10.5 | 10.125 | 48204 |
| 1726180800 | 10.19 | 0.3 | 3.03 | 9.89 | 10.2499 | 9.83 | 46016 |
| 1726094400 | 9.89 | -0.23 | -2.27 | 9.98 | 9.99 | 9.73 | 95951 |
| 1726008000 | 10.12 | 0.07 | 0.70 | 10.07 | 10.12 | 9.8505 | 53050 |
| 1725921600 | 10.05 | 0.07 | 0.70 | 9.99 | 10.15 | 9.91 | 58305 |
| 1725662400 | 9.98 | -0.18 | -1.77 | 10.16 | 10.16 | 9.94 | 56777 |
| 1725576000 | 10.16 | -0.01 | -0.10 | 10.31 | 10.31 | 9.91 | 44254 |
| 1725489600 | 10.17 | -0.17 | -1.64 | 10.24 | 10.275 | 9.9 | 50813 |
| 1725403200 | 10.34 | -0.23 | -2.18 | 10.57 | 10.58 | 10.34 | 45009 |
| 1725057600 | 10.57 | -0.22 | -2.04 | 10.69 | 10.8 | 10.38 | 86786 |
| 1724971200 | 10.79 | 0.09 | 0.84 | 10.65 | 10.99 | 10.53 | 62288 |
| 1724884800 | 10.7 | -0.05 | -0.47 | 10.71 | 10.85 | 10.44 | 92267 |
| 1724798400 | 10.75 | -0.06 | -0.56 | 10.8 | 10.92 | 10.68 | 81507 |
| 1724712000 | 10.81 | 0.16 | 1.50 | 10.75 | 11.06 | 10.62 | 121914 |
| 1724452800 | 10.65 | 0.39 | 3.80 | 10.3 | 10.73 | 10.3 | 57184 |
| 1724366400 | 10.26 | -0.13 | -1.25 | 10.29 | 10.45 | 10.12 | 39547 |
| 1724280000 | 10.39 | 0.25 | 2.47 | 10.17 | 10.42 | 10.0666 | 49028 |
| 1724193600 | 10.14 | -0.16 | -1.55 | 10.29 | 10.29 | 10 | 49093 |
| 1724107200 | 10.3 | 0.06 | 0.59 | 10.27 | 10.3699 | 10.2 | 57588 |
| 1723848000 | 10.24 | 0.02 | 0.20 | 10.21 | 10.48 | 10.115 | 50898 |
| 1723761600 | 10.22 | 0.37 | 3.76 | 10 | 10.5 | 9.81 | 381330 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
