Crawford & Company (CRD-A) Historical Stock Data
11.36 ↑0.65 (6.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRD-A is down -0.30% a day on average. There have been 12 days where Crawford & Company closed green and 18 days where CRD-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.48 | 11.36 | ↑$0.88 (8.40%) | 10.39 | 11.51 | 262.05K |
| 2024-12-19 | 10.87 | 10.71 | ↓$0.16 (-1.47%) | 10.56 | 10.98 | 47.68K |
| 2024-12-18 | 11.25 | 10.70 | ↓$0.55 (-4.89%) | 10.70 | 11.49 | 87.15K |
| 2024-12-17 | 11.29 | 11.25 | ↓$0.04 (-0.35%) | 11.08 | 11.38 | 58.21K |
| 2024-12-16 | 11.32 | 11.32 | ↑$0.01 (0.04%) | 11.09 | 11.50 | 30.83K |
| 2024-12-13 | 11.10 | 11.34 | ↑$0.24 (2.16%) | 11.08 | 11.41 | 37.79K |
| 2024-12-12 | 11.53 | 11.26 | ↓$0.27 (-2.34%) | 11.21 | 11.53 | 53.77K |
| 2024-12-11 | 11.22 | 11.44 | ↑$0.22 (1.96%) | 11.03 | 11.59 | 66.66K |
| 2024-12-10 | 11.30 | 11.17 | ↓$0.13 (-1.15%) | 10.87 | 11.49 | 93.24K |
| 2024-12-09 | 11.47 | 11.31 | ↓$0.16 (-1.39%) | 11.16 | 11.70 | 100.71K |
| 2024-12-06 | 11.47 | 11.42 | ↓$0.05 (-0.44%) | 11.32 | 11.74 | 52.83K |
| 2024-12-05 | 11.65 | 11.47 | ↓$0.18 (-1.55%) | 11.42 | 11.87 | 68.76K |
| 2024-12-04 | 11.82 | 11.68 | ↓$0.14 (-1.18%) | 11.60 | 11.91 | 64.82K |
| 2024-12-03 | 11.77 | 11.76 | ↓$0.01 (-0.08%) | 11.47 | 11.84 | 62.35K |
| 2024-12-02 | 11.86 | 11.77 | ↓$0.09 (-0.76%) | 11.66 | 12.02 | 69.72K |
| 2024-11-29 | 11.72 | 11.85 | ↑$0.13 (1.11%) | 11.63 | 11.94 | 14.03K |
| 2024-11-27 | 11.81 | 11.69 | ↓$0.12 (-1.02%) | 11.68 | 11.91 | 33.67K |
| 2024-11-26 | 11.75 | 11.78 | ↑$0.03 (0.26%) | 11.52 | 11.99 | 52.14K |
| 2024-11-25 | 11.90 | 11.77 | ↓$0.13 (-1.09%) | 11.73 | 12.09 | 100.08K |
| 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 |
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