Crawford & Company (CRD-B) Historical Stock Data
10.77 ↑0.07 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRD-B is down -0.17% a day on average. There have been 15 days where Crawford & Company closed green and 15 days where CRD-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 12.16 | 12.00 | ↓$0.16 (-1.32%) | 11.79 | 12.16 | 8.48K |
| 2024-11-06 | 12.02 | 12.21 | ↑$0.19 (1.58%) | 11.91 | 12.50 | 10.73K |
| 2024-11-05 | 11.35 | 11.56 | ↑$0.21 (1.85%) | 11.35 | 11.86 | 2.10K |
| 2024-11-04 | 10.75 | 11.34 | ↑$0.59 (5.49%) | 10.75 | 11.61 | 1.19K |
| 2024-11-01 | 11.19 | 11.14 | ↓$0.05 (-0.45%) | 11.14 | 11.20 | 2.39K |
| 2024-10-31 | 11.39 | 11.18 | ↓$0.21 (-1.84%) | 11.18 | 11.41 | 1.46K |
| 2024-10-30 | 11.51 | 11.47 | ↓$0.04 (-0.35%) | 11.47 | 11.67 | 1.36K |
| 2024-10-29 | 11.52 | 11.57 | ↑$0.05 (0.43%) | 11.49 | 11.57 | 3.81K |
| 2024-10-28 | 11.05 | 11.44 | ↑$0.39 (3.53%) | 11.05 | 11.44 | 1.93K |
| 2024-10-25 | 11.85 | 11.26 | ↓$0.59 (-4.98%) | 11.22 | 11.85 | 0.96K |
| 2024-10-24 | 11.42 | 11.72 | ↑$0.30 (2.63%) | 11.34 | 11.72 | 4.86K |
| 2024-10-23 | 11.51 | 11.38 | ↓$0.13 (-1.09%) | 11.19 | 11.51 | 5.31K |
| 2024-10-22 | 11.39 | 11.38 | ↓$0.01 (-0.09%) | 11.34 | 11.39 | 2.52K |
| 2024-10-21 | 11.39 | 11.18 | ↓$0.21 (-1.84%) | 11.18 | 11.39 | 1.19K |
| 2024-10-18 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.71 | 2.93K |
| 2024-10-17 | 11.49 | 11.70 | ↑$0.21 (1.83%) | 11.35 | 11.70 | 4.77K |
| 2024-10-16 | 11.76 | 11.54 | ↓$0.22 (-1.87%) | 11.47 | 11.81 | 4.81K |
| 2024-10-15 | 12.08 | 11.45 | ↓$0.63 (-5.22%) | 11.45 | 12.25 | 5.24K |
| 2024-10-14 | 11.96 | 11.95 | ↓$0.01 (-0.08%) | 11.95 | 12.08 | 3.32K |
| 2024-10-11 | 11.77 | 12.04 | ↑$0.27 (2.29%) | 11.67 | 12.04 | 8.31K |
| 2024-10-10 | 11.62 | 11.76 | ↑$0.14 (1.22%) | 11.53 | 11.87 | 2.85K |
Create an account or log in to view more rows.
$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
$CRD-B buy the dip…smfh