NYSE:CRD-A
Crawford & Company Stock Price (Quote)
$9.28
-0.280 (-2.93%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.95 | $10.31 | Friday, 10th May 2024 CRD-A stock ended at $9.28. This is 2.93% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.33% from a day low at $9.24 to a day high of $9.64. |
| 90 days | $7.55 | $13.61 | |
| 52 weeks | $7.55 | $13.68 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $9.60 | $9.64 | $9.24 | $9.28 | 34 403 |
| May 09, 2024 | $9.29 | $9.61 | $9.29 | $9.56 | 34 038 |
| May 08, 2024 | $9.10 | $9.37 | $9.10 | $9.30 | 26 573 |
| May 07, 2024 | $9.24 | $9.38 | $9.17 | $9.21 | 32 537 |
| May 06, 2024 | $9.11 | $9.35 | $9.01 | $9.22 | 57 903 |
| May 03, 2024 | $9.89 | $9.89 | $8.95 | $9.35 | 80 022 |
| May 02, 2024 | $9.53 | $10.31 | $9.53 | $9.83 | 82 453 |
| May 01, 2024 | $9.37 | $9.68 | $9.31 | $9.45 | 63 300 |
| Apr 30, 2024 | $9.49 | $9.53 | $9.14 | $9.28 | 66 499 |
| Apr 29, 2024 | $9.62 | $9.92 | $9.38 | $9.44 | 80 169 |
| Apr 26, 2024 | $9.58 | $9.89 | $9.48 | $9.75 | 81 421 |
| Apr 25, 2024 | $9.56 | $9.77 | $9.50 | $9.57 | 64 415 |
| Apr 24, 2024 | $9.81 | $9.90 | $9.59 | $9.67 | 55 568 |
| Apr 23, 2024 | $10.02 | $10.10 | $9.85 | $9.87 | 73 114 |
| Apr 22, 2024 | $9.95 | $10.03 | $9.79 | $9.96 | 55 790 |
| Apr 19, 2024 | $9.81 | $10.01 | $9.77 | $9.90 | 81 208 |
| Apr 18, 2024 | $9.86 | $9.99 | $9.78 | $9.85 | 69 111 |
| Apr 17, 2024 | $9.83 | $10.00 | $9.73 | $9.80 | 71 391 |
| Apr 16, 2024 | $9.73 | $9.95 | $9.65 | $9.86 | 69 040 |
| Apr 15, 2024 | $10.07 | $10.15 | $9.82 | $9.84 | 96 363 |
| Apr 12, 2024 | $9.67 | $10.01 | $9.65 | $9.95 | 98 001 |
| Apr 11, 2024 | $9.84 | $10.08 | $9.63 | $9.67 | 104 433 |
| Apr 10, 2024 | $9.33 | $10.01 | $9.25 | $9.83 | 146 724 |
| Apr 09, 2024 | $9.30 | $9.71 | $9.14 | $9.53 | 131 838 |
| Apr 08, 2024 | $9.19 | $9.43 | $9.15 | $9.30 | 46 891 |
