Crawford & Company (CRDB) Historical Stock Data
10.88 ↑0.00 (0.00%)
As of Market Close on September 16th, 2024.
Historical Data
In the past 30 trading days, CRDB is up 0.66% a day on average. There have been 18 days where Crawford & Company closed green and 12 days where CRDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 10.10 | 10.88 | ↑$0.78 (7.72%) | 10.10 | 11.38 | 37.21K |
| 2024-09-13 | 9.87 | 10.31 | ↑$0.44 (4.46%) | 9.87 | 10.45 | 6.78K |
| 2024-09-12 | 9.87 | 10.13 | ↑$0.26 (2.63%) | 9.68 | 10.16 | 24.82K |
| 2024-09-11 | 9.91 | 9.98 | ↑$0.07 (0.71%) | 9.81 | 10.11 | 24.65K |
| 2024-09-10 | 9.96 | 10.09 | ↑$0.13 (1.31%) | 9.96 | 10.22 | 15.61K |
| 2024-09-09 | 9.95 | 10.02 | ↑$0.07 (0.70%) | 9.95 | 10.25 | 21.82K |
| 2024-09-06 | 10.54 | 10.12 | ↓$0.42 (-3.98%) | 9.98 | 10.56 | 37.17K |
| 2024-09-05 | 10.46 | 10.50 | ↑$0.04 (0.38%) | 10.34 | 10.54 | 16.81K |
| 2024-09-04 | 10.56 | 10.41 | ↓$0.15 (-1.37%) | 10.30 | 10.69 | 19.71K |
| 2024-09-03 | 10.91 | 10.78 | ↓$0.13 (-1.19%) | 10.71 | 10.96 | 9.84K |
| 2024-08-30 | 11.32 | 11.02 | ↓$0.30 (-2.65%) | 10.63 | 11.32 | 34.01K |
| 2024-08-29 | 11.36 | 11.25 | ↓$0.11 (-0.97%) | 11.02 | 11.52 | 46.78K |
| 2024-08-28 | 10.84 | 11.22 | ↑$0.39 (3.55%) | 10.82 | 11.40 | 41.48K |
| 2024-08-27 | 10.89 | 11.01 | ↑$0.12 (1.10%) | 10.72 | 11.15 | 28.33K |
| 2024-08-26 | 10.63 | 10.87 | ↑$0.24 (2.26%) | 10.63 | 11.31 | 39.89K |
| 2024-08-23 | 10.20 | 10.48 | ↑$0.28 (2.75%) | 10.07 | 10.53 | 8.17K |
| 2024-08-21 | 9.92 | 10.06 | ↑$0.14 (1.40%) | 9.92 | 10.12 | 10.48K |
| 2024-08-20 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.90 | 10.18 | 9.63K |
| 2024-08-19 | 10.01 | 10.05 | ↑$0.04 (0.40%) | 9.98 | 10.12 | 16.30K |
| 2024-08-16 | 9.95 | 9.91 | ↓$0.04 (-0.40%) | 9.84 | 10.26 | 14.77K |
| 2024-08-15 | 9.60 | 9.95 | ↑$0.35 (3.65%) | 9.59 | 10.26 | 20.07K |
| 2024-08-14 | 9.64 | 9.67 | ↑$0.03 (0.31%) | 9.53 | 10.00 | 15.56K |
| 2024-08-13 | 9.31 | 9.54 | ↑$0.23 (2.45%) | 9.22 | 9.63 | 13.30K |
| 2024-08-12 | 8.85 | 9.23 | ↑$0.38 (4.29%) | 8.59 | 10.09 | 56.17K |
| 2024-08-09 | 8.83 | 8.80 | ↓$0.03 (-0.33%) | 8.80 | 8.91 | 5.68K |
| 2024-08-08 | 9.06 | 8.75 | ↓$0.31 (-3.42%) | 8.75 | 9.06 | 11.90K |
| 2024-08-07 | 9.10 | 8.86 | ↓$0.24 (-2.64%) | 8.86 | 9.25 | 26.17K |
| 2024-08-06 | 8.86 | 8.97 | ↑$0.11 (1.24%) | 8.53 | 9.15 | 19.91K |
| 2024-08-05 | 8.71 | 8.48 | ↓$0.23 (-2.64%) | 8.29 | 8.76 | 17.93K |
| 2024-08-02 | 8.92 | 8.80 | ↓$0.12 (-1.35%) | 8.80 | 9.00 | 16.63K |
Create an account or log in to view more rows.
$CRDB Nothing but time to wait
$CRDB rubbish
$CRDB nice day!
$CRDB nice!!!
$CRDB News Plz.....
$CRDB When in doubt
zoom out. ??
$CRDB swing puts
$CRDB going green
$CRDB pressure
$CRDB buying all the dips.