Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crawford Company Cl B (NY: CRD-B )

9.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 9.180 9.240 9.040 9.240 3,747 +0.00(+0.00%)
May 21, 2024 9.240 9.390 9.110 9.240 13,059 +0.00(+0.00%)
May 20, 2024 9.270 9.310 9.217 9.240 6,858 -0.16(-1.70%)
May 17, 2024 9.210 9.400 9.190 9.400 8,261 +0.08(+0.86%)
May 16, 2024 9.200 9.320 9.200 9.320 27,168 +0.04(+0.43%)
May 15, 2024 8.890 9.280 8.840 9.280 13,266 +0.43(+4.86%)
May 14, 2024 8.610 8.945 8.610 8.850 9,508 +0.10(+1.14%)
May 13, 2024 9.120 9.150 8.730 8.750 11,028 -0.47(-5.10%)
May 10, 2024 9.160 9.306 9.100 9.220 5,634 -0.17(-1.81%)
May 09, 2024 8.880 9.430 8.880 9.390 8,017 +0.40(+4.45%)
May 08, 2024 8.750 9.140 8.685 8.990 8,799 +0.09(+1.01%)
May 07, 2024 9.110 9.199 8.900 8.900 10,079 -0.05(-0.56%)
May 06, 2024 8.710 9.254 8.710 8.950 12,196 -0.39(-4.18%)
May 03, 2024 9.700 9.700 9.000 9.340 10,987 -0.43(-4.40%)
May 02, 2024 9.600 10.03 9.570 9.770 11,416 +0.28(+2.95%)
May 01, 2024 9.425 9.589 9.425 9.490 4,348 +0.24(+2.59%)
Apr 30, 2024 9.050 9.250 9.050 9.250 10,022 +0.02(+0.22%)
Apr 29, 2024 9.610 9.866 9.200 9.230 10,846 -0.49(-5.04%)
Apr 26, 2024 9.440 9.720 9.350 9.720 2,893 +0.15(+1.57%)
Apr 25, 2024 9.510 9.570 9.420 9.570 6,506 -0.12(-1.24%)
Apr 24, 2024 9.630 9.750 9.500 9.690 10,933 +0.03(+0.31%)
Apr 23, 2024 9.790 9.810 9.520 9.660 4,671 +0.03(+0.31%)
Apr 22, 2024 9.650 9.870 9.630 9.630 9,321 -0.17(-1.73%)
Apr 19, 2024 9.700 9.820 9.670 9.800 8,366 -0.07(-0.71%)
Apr 18, 2024 9.600 9.940 9.595 9.870 18,463 +0.42(+4.44%)
Apr 17, 2024 9.720 9.740 9.430 9.450 8,749 -0.29(-2.98%)
Apr 16, 2024 9.403 9.770 9.403 9.740 12,089 +0.25(+2.63%)
Apr 15, 2024 9.570 9.970 9.490 9.490 13,774 -0.21(-2.16%)
Apr 12, 2024 9.680 9.720 9.170 9.700 15,509 +0.04(+0.41%)
Apr 11, 2024 9.960 9.960 9.400 9.660 39,380 -0.18(-1.83%)
Apr 10, 2024 9.160 9.840 9.140 9.840 30,746 +0.64(+6.96%)
Apr 09, 2024 8.870 9.340 8.870 9.200 25,076 +0.54(+6.24%)
Apr 08, 2024 9.080 9.200 8.660 8.660 12,660 -0.30(-3.35%)
Apr 05, 2024 8.860 9.010 8.630 8.960 40,304 +0.10(+1.13%)
Apr 04, 2024 8.910 9.170 8.630 8.860 22,342 +0.05(+0.57%)
Apr 03, 2024 8.640 8.876 8.517 8.810 15,323 +0.16(+1.85%)
Apr 02, 2024 8.750 8.920 8.490 8.650 31,974 -0.09(-1.03%)
Apr 01, 2024 8.500 9.100 8.500 8.740 14,978 -0.33(-3.64%)
Mar 28, 2024 9.060 9.310 9.060 9.070 8,665 -0.08(-0.87%)
Mar 27, 2024 8.900 9.540 8.900 9.150 33,461 +0.11(+1.22%)
Mar 26, 2024 8.530 9.240 8.530 9.040 33,034 +0.42(+4.87%)
Mar 25, 2024 8.690 8.810 8.420 8.620 64,276 -0.21(-2.38%)
Mar 22, 2024 8.440 8.830 8.420 8.830 34,543 +0.23(+2.67%)
Mar 21, 2024 8.680 8.750 8.500 8.600 26,555 -0.12(-1.38%)
Mar 20, 2024 8.200 9.110 8.200 8.720 42,367 +0.49(+5.95%)
Mar 19, 2024 7.940 8.550 7.940 8.230 54,284 +0.19(+2.36%)
Mar 18, 2024 7.870 8.330 7.850 8.040 45,371 +0.43(+5.65%)
Mar 15, 2024 8.310 8.500 7.370 7.610 121,765 -0.74(-8.86%)
Mar 14, 2024 7.960 8.350 7.960 8.350 11,721 +0.54(+6.91%)
Mar 13, 2024 7.840 8.217 7.783 7.810 12,570 -0.12(-1.51%)
Mar 12, 2024 7.650 8.130 7.560 7.930 15,135 +0.15(+1.93%)
Mar 11, 2024 7.990 7.990 7.540 7.780 21,225 -0.22(-2.75%)
Mar 08, 2024 8.170 8.360 7.920 8.000 32,676 -0.10(-1.23%)
Mar 07, 2024 8.360 8.550 8.100 8.100 38,761 -0.34(-4.03%)
Mar 06, 2024 9.050 9.510 8.340 8.440 38,315 -0.62(-6.84%)
Mar 05, 2024 9.000 9.850 8.242 9.060 104,839 -2.62(-22.43%)
Mar 04, 2024 11.22 12.00 11.22 11.68 5,459 +0.37(+3.27%)
Mar 01, 2024 11.44 11.62 11.18 11.31 15,359 +0.32(+2.91%)
Feb 29, 2024 11.17 11.43 10.99 10.99 4,177 -0.25(-2.22%)
Feb 28, 2024 11.67 11.68 11.24 11.24 14,624 -0.31(-2.68%)
Feb 27, 2024 12.45 12.46 11.47 11.55 7,922 -0.92(-7.40%)
Feb 26, 2024 11.97 12.70 11.97 12.47 21,255 +0.44(+3.68%)
Feb 23, 2024 12.13 12.13 11.88 12.03 6,895 -0.02(-0.17%)
Feb 22, 2024 11.97 12.06 11.97 12.05 6,225 -0.04(-0.33%)
Feb 21, 2024 12.39 12.39 11.99 12.09 5,437 -0.20(-1.63%)
Feb 20, 2024 12.30 12.45 12.20 12.29 10,167 -0.37(-2.92%)
Feb 16, 2024 12.63 12.71 12.50 12.66 6,968 +0.11(+0.88%)
Feb 15, 2024 12.74 12.74 12.39 12.55 10,795 -0.10(-0.79%)
Feb 14, 2024 12.99 12.99 12.40 12.65 9,646 +0.11(+0.88%)
Feb 13, 2024 12.36 12.69 12.14 12.54 18,683 +0.61(+5.11%)
Feb 12, 2024 12.13 12.26 11.83 11.93 12,028 -0.38(-3.09%)
Feb 09, 2024 12.14 12.35 12.14 12.31 31,156 +0.25(+2.07%)
Feb 08, 2024 11.88 12.06 11.77 12.06 3,458 +0.27(+2.29%)
Feb 07, 2024 11.86 11.86 11.58 11.79 8,322 -0.01(-0.08%)
Feb 06, 2024 11.50 11.80 11.36 11.80 16,052 +0.35(+3.06%)
Feb 05, 2024 12.28 12.32 11.32 11.45 14,037 -0.79(-6.45%)
Feb 02, 2024 11.99 12.25 11.97 12.24 8,120 +0.13(+1.07%)
Feb 01, 2024 11.78 12.20 11.65 12.11 17,119 +0.33(+2.80%)
Jan 31, 2024 12.14 12.14 11.58 11.78 6,745 -0.34(-2.81%)
Jan 30, 2024 12.10 12.25 11.99 12.12 6,589 -0.04(-0.33%)
Jan 29, 2024 12.12 12.17 11.98 12.16 10,718 -0.09(-0.73%)
Jan 26, 2024 11.87 12.25 11.87 12.25 9,768 +0.31(+2.60%)
Jan 25, 2024 12.08 12.24 11.94 11.94 8,890 -0.23(-1.89%)
Jan 24, 2024 12.25 12.30 11.96 12.17 6,179 -0.09(-0.73%)
Jan 23, 2024 12.41 12.41 12.26 12.26 9,652 +0.02(+0.16%)
Jan 22, 2024 12.15 12.40 12.13 12.24 14,850 +0.10(+0.82%)
Jan 19, 2024 12.01 12.27 11.92 12.14 13,955 -0.01(-0.08%)
Jan 18, 2024 12.15 12.22 12.00 12.15 11,890 -0.16(-1.30%)
Jan 17, 2024 11.98 12.40 11.91 12.31 24,019 +0.11(+0.90%)
Jan 16, 2024 11.00 12.20 11.00 12.20 20,497 +0.15(+1.24%)
Jan 12, 2024 12.05 12.18 11.72 12.05 33,831 +0.18(+1.52%)
Jan 11, 2024 12.01 12.20 11.85 11.87 7,074 -0.18(-1.49%)
Jan 10, 2024 12.34 12.34 11.87 12.05 18,325 -0.03(-0.25%)
Jan 09, 2024 12.14 12.38 12.00 12.08 31,276 -0.24(-1.95%)
Jan 08, 2024 12.42 12.72 11.99 12.32 42,388 +0.22(+1.82%)
Jan 05, 2024 12.61 12.64 12.02 12.10 24,067 -0.40(-3.20%)
Jan 04, 2024 12.70 12.89 12.48 12.50 26,964 -0.09(-0.71%)
Jan 03, 2024 12.70 12.91 12.38 12.59 15,948 -0.04(-0.32%)
Jan 02, 2024 13.51 13.51 12.43 12.63 39,092 -0.45(-3.44%)
Dec 29, 2023 12.10 13.27 11.86 13.08 75,681 +1.00(+8.28%)
Dec 28, 2023 12.19 12.19 11.79 12.08 16,540 +0.01(+0.08%)
Dec 27, 2023 12.11 12.16 11.88 12.07 15,439 +0.00(+0.00%)
Dec 26, 2023 11.74 12.18 11.72 12.07 27,293 +0.20(+1.68%)
Dec 22, 2023 11.88 11.92 11.60 11.87 51,481 -0.05(-0.42%)
Dec 21, 2023 11.37 12.04 11.31 11.92 63,623 +0.67(+5.96%)
Dec 20, 2023 11.58 11.58 11.01 11.25 23,180 -0.28(-2.43%)
Dec 19, 2023 11.13 11.55 11.13 11.53 44,899 +0.34(+3.04%)
Dec 18, 2023 11.15 11.25 11.00 11.19 22,492 +0.04(+0.36%)
Dec 15, 2023 10.93 11.15 10.72 11.15 34,123 +0.28(+2.58%)
Dec 14, 2023 10.63 11.10 10.63 10.87 54,025 +0.27(+2.55%)
Dec 13, 2023 10.56 10.91 10.56 10.60 34,946 +0.00(+0.00%)
Dec 12, 2023 10.82 10.82 10.60 10.60 22,685 -0.17(-1.58%)
Dec 11, 2023 10.38 10.84 10.38 10.77 46,222 +0.51(+4.97%)
Dec 08, 2023 10.51 10.60 10.25 10.26 24,478 -0.33(-3.10%)
Dec 07, 2023 10.81 10.90 10.59 10.59 18,645 -0.17(-1.59%)
Dec 06, 2023 10.65 10.80 10.18 10.76 26,864 +0.18(+1.70%)
Dec 05, 2023 10.61 10.72 10.33 10.58 35,451 -0.03(-0.28%)
Dec 04, 2023 10.16 10.66 10.16 10.61 41,164 +0.21(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.