Crawford and Company (CRD.B)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 16.94417238 | 10.21 | 12.24 | 10.12 | 6925 | 11.1470612 | CS |
| 4 | 1.5 | 14.367816092 | 10.44 | 12.38 | 9.9401 | 8141 | 11.11545452 | CS |
| 12 | 0.09 | 0.759493670886 | 11.85 | 12.5 | 9.91 | 8664 | 11.0465087 | CS |
| 26 | 3.61 | 43.337334934 | 8.33 | 12.5 | 8.26 | 13100 | 10.41244037 | CS |
| 52 | -0.04 | -0.333889816361 | 11.98 | 12.99 | 7.37 | 14455 | 9.84629032 | CS |
| 156 | 3.29 | 38.0346820809 | 8.65 | 13.51 | 5.05 | 16213 | 8.480613 | CS |
| 260 | 2.49 | 26.3492063492 | 9.45 | 13.51 | 4.95 | 14474 | 8.1943531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 11.94 | -0.11 | -0.91 | 11.89 | 12.07 | 11.8264 | 1814 |
| 1737070800 | 12.05 | -0.03 | -0.25 | 12.08 | 12.14 | 11.63 | 2298 |
| 1736984400 | 12.08 | 0.73 | 6.43 | 11.28 | 12.24 | 11.28 | 4229 |
| 1736898000 | 11.35 | 0.52 | 4.80 | 11.39 | 11.62 | 10.82 | 10531 |
| 1736811600 | 10.83 | 0.28 | 2.65 | 10.49 | 11.18 | 10.12 | 8321 |
| 1736552400 | 10.55 | -0.05 | -0.47 | 10.565 | 10.8799 | 10.25 | 8626 |
| 1736379600 | 10.6 | -0.16 | -1.49 | 10.4 | 10.6 | 10.26 | 2839 |
| 1736293200 | 10.76 | 0.05 | 0.47 | 10.44 | 10.86 | 10.25 | 2743 |
| 1736206800 | 10.71 | -0.34 | -3.08 | 10.75 | 11.08 | 10.51 | 3780 |
| 1735947600 | 11.05 | -0.13 | -1.16 | 10.86 | 11.34 | 10.86 | 7135 |
| 1735861200 | 11.18 | -0.45 | -3.87 | 11.7 | 11.7 | 11.18 | 5491 |
| 1735688400 | 11.63 | -0.04 | -0.34 | 11.79 | 11.81 | 11.36 | 2298 |
| 1735602000 | 11.67 | 0.42 | 3.73 | 11.85 | 11.91 | 11.32 | 5769 |
| 1735342800 | 11.25 | -0.16 | -1.40 | 11.24 | 11.58 | 11.2 | 1541 |
| 1735256400 | 11.41 | 0.29 | 2.61 | 10.91 | 11.7 | 10.8 | 6697 |
| 1735077840 | 11.12 | 0.08 | 0.72 | 11.22 | 11.39 | 11 | 4162 |
| 1734997200 | 11.04 | 0.03 | 0.27 | 10.99 | 11.0724 | 10.99 | 6906 |
| 1734738000 | 11.01 | 0.49 | 4.66 | 9.9401 | 11.57 | 9.9401 | 47595 |
| 1734651600 | 10.52 | 0.17 | 1.64 | 10.7439 | 10.7439 | 10.32 | 6240 |
| 1734565200 | 10.35 | -0.55 | -5.05 | 10.61 | 11.1887 | 10.3215 | 16102 |
| 1734478800 | 10.9 | -0.1 | -0.91 | 10.92 | 10.92 | 10.78 | 10230 |
| 1734392400 | 11 | -0.02 | -0.18 | 11.14 | 11.14 | 10.1 | 31483 |
| 1734133200 | 11.02 | -0.06 | -0.54 | 10.97 | 11.23 | 10.96 | 2443 |
| 1734046800 | 11.08 | -0.18 | -1.60 | 11.075 | 11.23 | 10.98 | 9970 |
| 1733960400 | 11.26 | 0.36 | 3.30 | 10.93 | 11.26 | 10.9 | 13072 |
| 1733874000 | 10.9 | -0.14 | -1.27 | 10.9297 | 11.1299 | 10.75 | 15562 |
| 1733787600 | 11.04 | -0.01 | -0.09 | 10.95 | 11.1 | 10.825 | 17130 |
| 1733528400 | 11.05 | 0.01 | 0.09 | 11.0299 | 11.2683 | 10.9269 | 12513 |
| 1733442000 | 11.04 | 0.03 | 0.27 | 10.88 | 11.17 | 10.88 | 7278 |
| 1733355600 | 11.01 | -0.08 | -0.72 | 11.0637 | 11.25 | 10.94 | 7029 |
| 1733269200 | 11.09 | -0.04 | -0.36 | 11.2001 | 11.2001 | 10.87 | 7610 |
| 1733182800 | 11.13 | -0.03 | -0.27 | 11.18 | 11.39 | 11.03 | 7137 |
| 1732917840 | 11.16 | 0.18 | 1.64 | 11.1 | 11.25 | 11.1 | 1940 |
| 1732750800 | 10.98 | 0.05 | 0.46 | 10.8 | 11.07 | 10.78 | 4027 |
| 1732664400 | 10.93 | 0.13 | 1.20 | 11.0141 | 11.1616 | 10.6402 | 4364 |
| 1732578000 | 10.8 | -0.3 | -2.70 | 11.21 | 11.27 | 10.8 | 4320 |
| 1732318800 | 11.1 | 0.3 | 2.78 | 10.74 | 11.15 | 10.74 | 5472 |
| 1732232400 | 10.8 | 0.03 | 0.28 | 10.73 | 11.1023 | 10.6297 | 19398 |
| 1732146000 | 10.77 | 0.07 | 0.65 | 10.64 | 10.9149 | 10.57 | 41786 |
| 1732059600 | 10.7 | -0.76 | -6.63 | 11.16 | 11.16 | 10.46 | 37194 |
| 1731973200 | 11.46 | -0.2 | -1.72 | 11.51 | 12.27 | 11.425 | 3000 |
| 1731714000 | 11.66 | 0.24 | 2.10 | 11.68 | 11.8298 | 11.55 | 2083 |
| 1731627600 | 11.42 | -0.04 | -0.35 | 11.4 | 11.73 | 11.37 | 1626 |
| 1731541200 | 11.46 | -0.02 | -0.17 | 11.44 | 11.65 | 11.44 | 1524 |
| 1731454800 | 11.48 | -0.24 | -2.05 | 11.7 | 11.746 | 11.35 | 10791 |
| 1731368400 | 11.72 | 0.04 | 0.34 | 11.74 | 11.78 | 11.6601 | 1061 |
| 1731109200 | 11.68 | -0.32 | -2.67 | 11.96 | 11.96 | 11.6 | 5675 |
| 1731022800 | 12 | -0.21 | -1.72 | 11.7973 | 12.02 | 11.79 | 8074 |
| 1730936400 | 12.21 | 0.65 | 5.62 | 11.91 | 12.5 | 11.91 | 10500 |
| 1730850000 | 11.56 | 0.22 | 1.94 | 11.35 | 11.9 | 11.35 | 2099 |
| 1730763600 | 11.34 | 0.2 | 1.80 | 10.75 | 11.61 | 10.75 | 1188 |
| 1730500800 | 11.14 | -0.04 | -0.36 | 11.19 | 11.195 | 11.04 | 2387 |
| 1730414400 | 11.18 | -0.29 | -2.53 | 11.41 | 11.41 | 11.18 | 1333 |
| 1730328000 | 11.47 | -0.1 | -0.86 | 11.51 | 11.6699 | 11.47 | 1355 |
| 1730241600 | 11.57 | 0.13 | 1.14 | 11.45 | 11.655 | 11.41 | 1409 |
| 1730155200 | 11.44 | 0.18 | 1.60 | 11.05 | 11.44 | 11.05 | 1826 |
| 1729896000 | 11.26 | -0.46 | -3.92 | 11.85 | 11.85 | 11.22 | 955 |
| 1729809600 | 11.72 | 0.34 | 2.99 | 11.6 | 11.72 | 11.34 | 4859 |
| 1729723200 | 11.38 | 0 | 0.00 | 11.32 | 11.505 | 11.11 | 5310 |
| 1729636800 | 11.38 | 0.2 | 1.79 | 11.3899 | 11.48 | 11.32 | 2523 |
| 1729550400 | 11.18 | -0.42 | -3.62 | 11.6 | 11.6 | 11.18 | 1193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
