Crawford & Company (CRD-B) Historical Stock Data
11.01 ↑0.49 (4.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRD-B is up 0.24% a day on average. There have been 19 days where Crawford & Company closed green and 11 days where CRD-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.44 | 11.01 | ↑$0.57 (5.46%) | 9.94 | 11.57 | 47.79K |
| 2024-12-19 | 10.36 | 10.52 | ↑$0.16 (1.54%) | 10.35 | 10.74 | 6.64K |
| 2024-12-18 | 10.75 | 10.35 | ↓$0.40 (-3.68%) | 10.32 | 11.19 | 16.90K |
| 2024-12-17 | 10.85 | 10.90 | ↑$0.05 (0.46%) | 10.78 | 10.92 | 9.75K |
| 2024-12-16 | 10.98 | 11.00 | ↑$0.02 (0.18%) | 10.10 | 11.01 | 31.48K |
| 2024-12-13 | 11.40 | 11.02 | ↓$0.38 (-3.33%) | 10.96 | 11.40 | 2.65K |
| 2024-12-12 | 11.08 | 11.08 | ↑$0.01 (0.05%) | 10.98 | 11.23 | 9.97K |
| 2024-12-11 | 10.93 | 11.26 | ↑$0.33 (3.02%) | 10.93 | 11.26 | 13.07K |
| 2024-12-10 | 10.93 | 10.90 | ↓$0.03 (-0.27%) | 10.77 | 11.13 | 15.56K |
| 2024-12-09 | 11.08 | 11.04 | ↓$0.04 (-0.39%) | 10.83 | 11.36 | 18.68K |
| 2024-12-06 | 11.03 | 11.05 | ↑$0.02 (0.18%) | 10.93 | 11.27 | 12.54K |
| 2024-12-05 | 10.94 | 11.04 | ↑$0.10 (0.91%) | 10.88 | 11.17 | 7.46K |
| 2024-12-04 | 11.06 | 11.01 | ↓$0.05 (-0.49%) | 10.94 | 11.25 | 7.03K |
| 2024-12-03 | 11.20 | 11.09 | ↓$0.11 (-0.98%) | 10.88 | 11.20 | 7.61K |
| 2024-12-02 | 11.10 | 11.13 | ↑$0.03 (0.27%) | 11.05 | 11.39 | 7.14K |
| 2024-11-29 | 11.12 | 11.16 | ↑$0.04 (0.36%) | 11.10 | 11.25 | 2.24K |
| 2024-11-27 | 10.92 | 10.98 | ↑$0.06 (0.57%) | 10.92 | 11.07 | 4.03K |
| 2024-11-26 | 10.73 | 10.93 | ↑$0.20 (1.86%) | 10.64 | 11.16 | 4.46K |
| 2024-11-25 | 11.26 | 10.80 | ↓$0.46 (-4.09%) | 10.80 | 11.27 | 4.32K |
| 2024-11-22 | 10.74 | 11.10 | ↑$0.36 (3.35%) | 10.74 | 11.15 | 5.48K |
| 2024-11-21 | 9.91 | 10.80 | ↑$0.89 (8.98%) | 9.91 | 11.10 | 19.90K |
| 2024-11-20 | 10.59 | 10.77 | ↑$0.18 (1.70%) | 10.57 | 10.91 | 41.89K |
| 2024-11-19 | 11.37 | 10.70 | ↓$0.67 (-5.89%) | 10.46 | 11.37 | 37.45K |
| 2024-11-18 | 11.51 | 11.46 | ↓$0.05 (-0.43%) | 11.43 | 11.51 | 3K |
| 2024-11-15 | 11.57 | 11.66 | ↑$0.09 (0.78%) | 11.55 | 11.83 | 2.29K |
| 2024-11-14 | 11.42 | 11.42 | ↑$0.00 (0.00%) | 11.42 | 11.42 | 1.63K |
| 2024-11-13 | 11.21 | 11.46 | ↑$0.25 (2.23%) | 11.21 | 11.65 | 1.73K |
| 2024-11-12 | 11.70 | 11.48 | ↓$0.22 (-1.88%) | 11.48 | 11.75 | 10.77K |
| 2024-11-11 | 11.66 | 11.72 | ↑$0.06 (0.51%) | 11.66 | 11.72 | 1.06K |
| 2024-11-08 | 12.14 | 11.68 | ↓$0.46 (-3.79%) | 11.60 | 12.14 | 5.80K |
Create an account or log in to view more rows.
$CRD-B bounce back baby
$CRD-B call the SEC
$CRD-B bears haha
$CRD-B time to short this
$CRD-B never selling
$CRD-B Bull trap
$CRD-B no wonder price closed that way
$CRD-B R-E-L-A-X Green is coming
$CRD-B we need those buyers and volume.
$CRD-B gonna take my L with this one