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 )

8.520 -0.170 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2015 5.970 6.050 5.900 5.980 29,885 +0.03(+0.50%)
Nov 27, 2015 5.840 6.020 5.840 5.950 10,670 +0.02(+0.34%)
Nov 25, 2015 5.790 5.930 5.930 5.930 11,800 +0.13(+2.24%)
Nov 24, 2015 5.560 5.800 5.560 5.800 19,239 +0.20(+3.57%)
Nov 23, 2015 5.490 5.620 5.490 5.600 8,244 +0.08(+1.45%)
Nov 20, 2015 5.450 5.630 5.400 5.520 26,480 +0.13(+2.41%)
Nov 19, 2015 5.360 5.430 5.280 5.390 13,210 -0.04(-0.74%)
Nov 18, 2015 5.290 5.430 5.260 5.430 36,769 +0.12(+2.26%)
Nov 17, 2015 5.290 5.420 5.290 5.310 14,394 -0.08(-1.48%)
Nov 16, 2015 5.200 5.410 5.200 5.390 12,374 +0.09(+1.70%)
Nov 13, 2015 5.100 5.450 5.100 5.300 25,914 +0.13(+2.51%)
Nov 12, 2015 5.350 5.350 5.160 5.170 20,932 -0.15(-2.82%)
Nov 11, 2015 5.350 5.370 5.110 5.320 26,002 -0.06(-1.12%)
Nov 10, 2015 5.860 5.860 5.280 5.380 37,517 -0.53(-8.97%)
Nov 09, 2015 6.040 6.120 5.850 5.910 19,158 -0.34(-5.44%)
Nov 06, 2015 5.900 6.250 5.872 6.250 24,432 +0.16(+2.63%)
Nov 05, 2015 5.840 6.090 5.840 6.090 10,959 +0.07(+1.16%)
Nov 04, 2015 6.070 6.070 5.840 6.020 25,763 +0.03(+0.50%)
Nov 03, 2015 5.980 6.180 5.920 5.990 23,047 -0.04(-0.66%)
Nov 02, 2015 5.980 6.090 5.980 6.030 20,969 +0.03(+0.50%)
Oct 30, 2015 6.290 6.290 5.980 6.000 22,766 -0.23(-3.69%)
Oct 29, 2015 6.350 6.440 6.230 6.230 24,748 -0.06(-0.95%)
Oct 28, 2015 6.080 6.300 6.080 6.290 48,864 +0.31(+5.18%)
Oct 27, 2015 6.180 6.210 5.970 5.980 21,876 -0.31(-4.93%)
Oct 26, 2015 6.330 6.470 6.250 6.290 9,427 -0.16(-2.48%)
Oct 23, 2015 6.540 6.540 6.280 6.450 30,453 +0.00(+0.00%)
Oct 22, 2015 6.270 6.460 6.220 6.450 55,839 +0.24(+3.86%)
Oct 21, 2015 6.170 6.300 6.150 6.210 33,282 -0.02(-0.32%)
Oct 20, 2015 6.040 6.290 6.040 6.230 41,775 +0.06(+0.97%)
Oct 19, 2015 6.090 6.170 6.080 6.170 35,951 +0.09(+1.48%)
Oct 16, 2015 6.250 6.250 6.000 6.080 36,115 -0.11(-1.78%)
Oct 15, 2015 6.090 6.190 5.930 6.190 34,457 +0.23(+3.86%)
Oct 14, 2015 6.060 6.160 5.950 5.960 23,560 -0.12(-1.97%)
Oct 13, 2015 6.110 6.190 6.080 6.080 21,940 -0.06(-0.98%)
Oct 12, 2015 6.000 6.170 6.000 6.140 48,071 +0.14(+2.33%)
Oct 09, 2015 6.120 6.120 5.970 6.000 45,409 -0.10(-1.64%)
Oct 08, 2015 5.940 6.100 5.854 6.100 41,557 +0.16(+2.69%)
Oct 07, 2015 5.850 6.040 5.850 5.940 24,676 +0.14(+2.41%)
Oct 06, 2015 5.690 5.860 5.470 5.800 41,753 -0.14(-2.36%)
Oct 05, 2015 5.310 5.940 5.310 5.940 39,411 +0.64(+12.08%)
Oct 02, 2015 5.060 5.300 4.970 5.300 43,093 +0.22(+4.33%)
Oct 01, 2015 5.640 5.640 4.960 5.080 42,270 -0.53(-9.45%)
Sep 30, 2015 5.670 5.770 5.520 5.610 41,327 -0.01(-0.18%)
Sep 29, 2015 5.800 5.800 5.580 5.620 23,838 -0.20(-3.44%)
Sep 28, 2015 5.880 5.930 5.740 5.820 26,933 -0.12(-2.02%)
Sep 25, 2015 6.320 6.320 5.920 5.940 33,232 -0.30(-4.81%)
Sep 24, 2015 6.037 6.290 6.030 6.240 24,669 +0.05(+0.81%)
Sep 23, 2015 6.390 6.420 6.020 6.190 29,077 -0.17(-2.67%)
Sep 22, 2015 6.320 6.410 6.280 6.360 30,129 +0.01(+0.16%)
Sep 21, 2015 6.550 6.620 6.280 6.350 73,667 -0.12(-1.85%)
Sep 18, 2015 5.890 6.470 5.890 6.470 333,499 +0.47(+7.83%)
Sep 17, 2015 6.010 6.010 5.950 6.000 43,408 +0.00(+0.00%)
Sep 16, 2015 5.970 6.030 5.910 6.000 39,460 +0.00(+0.00%)
Sep 15, 2015 5.970 6.020 5.890 6.000 37,889 +0.06(+1.01%)
Sep 14, 2015 5.980 5.980 5.850 5.940 33,595 -0.02(-0.34%)
Sep 11, 2015 5.900 6.020 5.810 5.960 34,618 +0.00(+0.00%)
Sep 10, 2015 5.930 6.010 5.860 5.960 35,111 +0.03(+0.51%)
Sep 09, 2015 5.800 6.040 5.800 5.930 34,844 +0.00(+0.00%)
Sep 08, 2015 5.800 6.010 5.800 5.930 78,629 +0.13(+2.24%)
Sep 04, 2015 5.830 5.800 5.800 5.800 55,100 -0.17(-2.85%)
Sep 03, 2015 6.220 6.259 5.960 5.970 41,046 -0.25(-4.02%)
Sep 02, 2015 6.350 6.350 6.200 6.220 16,389 -0.02(-0.32%)
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.