Crawford & Company (CRD-A) Historical Stock Data
11.84 ↑0.04 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRD-A is down -0.48% a day on average. There have been 15 days where Crawford & Company closed green and 15 days where CRD-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.83 | 11.84 | ↑$0.01 (0.08%) | 11.72 | 11.99 | 64.31K |
| 2024-11-21 | 11.73 | 11.80 | ↑$0.07 (0.60%) | 11.59 | 12.11 | 73.95K |
| 2024-11-20 | 11.59 | 11.70 | ↑$0.11 (0.95%) | 11.38 | 11.91 | 126.65K |
| 2024-11-19 | 11.47 | 11.58 | ↑$0.11 (0.96%) | 11.28 | 11.61 | 110.13K |
| 2024-11-18 | 11.64 | 11.66 | ↑$0.02 (0.17%) | 11.57 | 11.94 | 69.35K |
| 2024-11-15 | 11.75 | 11.65 | ↓$0.10 (-0.85%) | 11.59 | 11.92 | 85.68K |
| 2024-11-14 | 11.50 | 11.65 | ↑$0.15 (1.30%) | 11.36 | 11.78 | 137.16K |
| 2024-11-13 | 11.90 | 11.58 | ↓$0.32 (-2.69%) | 11.50 | 11.90 | 75.02K |
| 2024-11-12 | 12.01 | 11.67 | ↓$0.34 (-2.83%) | 11.55 | 12.01 | 99.18K |
| 2024-11-11 | 11.95 | 11.88 | ↓$0.07 (-0.59%) | 11.72 | 11.99 | 53.67K |
| 2024-11-08 | 12.06 | 11.79 | ↓$0.27 (-2.24%) | 11.70 | 12.06 | 68.16K |
| 2024-11-07 | 12.28 | 11.96 | ↓$0.32 (-2.61%) | 11.63 | 12.28 | 100.24K |
| 2024-11-06 | 12.23 | 12.31 | ↑$0.08 (0.65%) | 12.10 | 12.73 | 100.79K |
| 2024-11-05 | 11.65 | 11.58 | ↓$0.07 (-0.60%) | 11.32 | 11.98 | 35.11K |
| 2024-11-04 | 11.07 | 11.56 | ↑$0.49 (4.43%) | 10.99 | 11.57 | 44.46K |
| 2024-11-01 | 11.17 | 11.05 | ↓$0.12 (-1.07%) | 11.01 | 11.28 | 73.45K |
| 2024-10-31 | 11.49 | 11.14 | ↓$0.35 (-3.05%) | 11.14 | 11.57 | 40.39K |
| 2024-10-30 | 11.54 | 11.48 | ↓$0.06 (-0.52%) | 11.40 | 11.68 | 26.06K |
| 2024-10-29 | 11.28 | 11.43 | ↑$0.15 (1.33%) | 11.28 | 11.58 | 25.66K |
| 2024-10-28 | 11.31 | 11.36 | ↑$0.05 (0.44%) | 11.18 | 11.54 | 49.41K |
| 2024-10-25 | 11.46 | 11.12 | ↓$0.34 (-2.97%) | 11.12 | 11.56 | 43.22K |
| 2024-10-24 | 11.35 | 11.45 | ↑$0.10 (0.88%) | 11.35 | 11.73 | 64.73K |
| 2024-10-23 | 11.50 | 11.23 | ↓$0.27 (-2.35%) | 11.08 | 11.50 | 34.66K |
| 2024-10-22 | 11.19 | 11.49 | ↑$0.30 (2.68%) | 11.04 | 11.58 | 76.12K |
| 2024-10-21 | 11.36 | 11.19 | ↓$0.17 (-1.50%) | 11.08 | 11.63 | 59.86K |
| 2024-10-18 | 11.61 | 11.37 | ↓$0.24 (-2.07%) | 11.37 | 11.68 | 49.46K |
| 2024-10-17 | 11.55 | 11.56 | ↑$0.01 (0.09%) | 11.35 | 11.72 | 54.17K |
| 2024-10-16 | 11.50 | 11.54 | ↑$0.04 (0.35%) | 11.50 | 11.71 | 45.84K |
| 2024-10-15 | 11.94 | 11.50 | ↓$0.44 (-3.69%) | 11.50 | 12.14 | 78.32K |
| 2024-10-14 | 11.97 | 12.00 | ↑$0.04 (0.29%) | 11.84 | 12.17 | 45.83K |
Create an account or log in to view more rows.
$CRD-A how low can she go
$CRD-A we need those buyers and volume.
$CRD-A my lotto for earnings
$CRD-A let’s go baby!
$CRD-A yes
keep going down
let's go
stop stalling
$CRD-A Tomorrow
$CRD-A Like if you’re a bull
$CRD-A lmao wtf was that
$CRD-A Buy it up so it crashes harder in the next two trading days
$CRD-A lets see if it can hold the line