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 )

9.580 +0.320 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2009 3.900 3.950 3.720 3.840 117,083 -0.06(-1.54%)
Nov 27, 2009 3.980 4.010 3.900 3.900 46,604 -0.09(-2.26%)
Nov 25, 2009 4.290 4.330 3.980 3.990 52,326 -0.29(-6.78%)
Nov 24, 2009 4.390 4.430 4.160 4.280 42,195 -0.11(-2.51%)
Nov 23, 2009 4.350 4.450 4.300 4.390 49,504 +0.12(+2.81%)
Nov 20, 2009 4.250 4.350 4.140 4.270 79,632 +0.02(+0.47%)
Nov 19, 2009 4.270 4.290 4.200 4.250 77,229 -0.02(-0.47%)
Nov 18, 2009 4.060 4.290 4.040 4.270 64,142 +0.21(+5.17%)
Nov 17, 2009 4.030 4.130 4.000 4.060 35,193 +0.03(+0.74%)
Nov 16, 2009 4.000 4.160 3.950 4.030 46,709 +0.09(+2.28%)
Nov 13, 2009 4.000 4.030 3.910 3.940 78,877 +0.04(+1.03%)
Nov 12, 2009 3.980 4.040 3.900 3.900 76,435 -0.07(-1.76%)
Nov 11, 2009 4.040 4.040 3.920 3.970 38,897 -0.01(-0.25%)
Nov 10, 2009 4.130 4.130 3.950 3.980 37,264 -0.15(-3.63%)
Nov 09, 2009 4.970 4.970 4.090 4.130 81,043 -0.81(-16.40%)
Nov 06, 2009 5.090 5.110 4.900 4.940 18,965 -0.15(-2.95%)
Nov 05, 2009 5.060 5.090 5.010 5.090 18,729 +0.08(+1.60%)
Nov 04, 2009 5.180 5.180 5.000 5.010 39,198 -0.12(-2.34%)
Nov 03, 2009 5.280 5.280 5.050 5.130 39,283 -0.19(-3.57%)
Nov 02, 2009 5.030 5.350 4.900 5.320 44,574 +0.34(+6.83%)
Oct 30, 2009 5.000 5.140 4.820 4.980 80,288 -0.08(-1.58%)
Oct 29, 2009 5.100 5.190 4.910 5.060 94,988 -0.01(-0.20%)
Oct 28, 2009 4.940 5.280 4.940 5.070 33,156 +0.13(+2.63%)
Oct 27, 2009 4.930 5.150 4.920 4.940 24,321 +0.04(+0.82%)
Oct 26, 2009 4.880 5.120 4.870 4.900 37,740 +0.04(+0.82%)
Oct 23, 2009 4.890 4.930 4.850 4.860 36,641 -0.16(-3.19%)
Oct 22, 2009 4.910 5.100 4.910 5.020 38,684 +0.12(+2.45%)
Oct 21, 2009 5.300 5.390 4.880 4.900 35,352 -0.41(-7.72%)
Oct 20, 2009 5.130 5.390 5.110 5.310 39,085 -0.16(-2.93%)
Oct 19, 2009 5.360 5.500 5.250 5.470 44,705 +0.16(+3.01%)
Oct 16, 2009 5.530 5.570 5.310 5.310 62,221 -0.27(-4.84%)
Oct 15, 2009 5.700 5.780 5.580 5.580 41,263 -0.20(-3.46%)
Oct 14, 2009 5.850 5.860 5.610 5.780 60,021 -0.02(-0.34%)
Oct 13, 2009 5.910 6.000 5.540 5.800 34,173 -0.14(-2.36%)
Oct 12, 2009 5.950 6.000 5.220 5.940 85,397 +0.19(+3.30%)
Oct 09, 2009 5.670 5.800 5.490 5.750 41,780 +0.09(+1.59%)
Oct 08, 2009 4.830 5.790 4.830 5.660 139,917 +0.88(+18.41%)
Oct 07, 2009 4.670 4.820 4.600 4.780 26,527 +0.07(+1.49%)
Oct 06, 2009 4.430 4.710 4.385 4.710 104,824 +0.30(+6.80%)
Oct 05, 2009 4.070 4.440 4.020 4.410 89,000 +0.37(+9.16%)
Oct 02, 2009 4.150 4.170 3.920 4.040 67,066 -0.12(-2.88%)
Oct 01, 2009 4.400 4.410 4.150 4.160 60,417 -0.25(-5.67%)
Sep 30, 2009 4.490 4.500 4.320 4.410 29,801 -0.06(-1.34%)
Sep 29, 2009 4.430 4.520 4.330 4.470 18,924 +0.02(+0.45%)
Sep 28, 2009 4.380 4.580 4.340 4.450 45,425 +0.11(+2.53%)
Sep 25, 2009 4.160 4.350 4.160 4.340 21,447 +0.18(+4.33%)
Sep 24, 2009 4.270 4.290 4.150 4.160 55,430 -0.07(-1.65%)
Sep 23, 2009 4.230 4.350 4.150 4.230 84,518 -0.01(-0.24%)
Sep 22, 2009 4.430 4.480 4.150 4.240 78,117 -0.14(-3.20%)
Sep 21, 2009 4.520 4.580 4.210 4.380 86,176 -0.23(-4.99%)
Sep 18, 2009 4.720 4.720 4.600 4.610 99,446 -0.09(-1.91%)
Sep 17, 2009 4.740 4.800 4.670 4.700 40,949 +0.02(+0.32%)
Sep 16, 2009 4.650 4.790 4.610 4.685 38,681 +0.06(+1.41%)
Sep 15, 2009 4.570 4.670 4.510 4.620 18,398 +0.05(+1.09%)
Sep 14, 2009 4.530 4.570 4.490 4.570 18,790 +0.00(+0.00%)
Sep 11, 2009 4.840 4.880 4.570 4.570 22,920 -0.28(-5.77%)
Sep 10, 2009 4.810 4.870 4.720 4.850 31,820 +0.02(+0.41%)
Sep 09, 2009 4.850 4.940 4.790 4.830 28,801 -0.04(-0.82%)
Sep 08, 2009 4.800 4.910 4.770 4.870 32,047 +0.10(+2.10%)
Sep 04, 2009 4.550 4.800 4.530 4.770 32,398 +0.21(+4.61%)
Sep 03, 2009 4.600 4.670 4.440 4.560 32,014 +0.01(+0.22%)
Sep 02, 2009 4.600 4.650 4.530 4.550 38,084 -0.02(-0.44%)
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.