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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.490 6.530 6.430 6.480 54,274 +0.04(+0.62%)
Mar 30, 2016 6.060 6.500 6.060 6.440 38,980 +0.38(+6.27%)
Mar 29, 2016 5.630 6.080 5.630 6.060 24,813 +0.31(+5.39%)
Mar 28, 2016 5.710 5.850 5.710 5.750 8,526 -0.03(-0.52%)
Mar 24, 2016 5.700 5.780 5.780 5.780 11,000 -0.04(-0.69%)
Mar 23, 2016 6.160 6.200 5.820 5.820 31,128 -0.33(-5.37%)
Mar 22, 2016 6.240 6.250 6.140 6.150 8,496 -0.10(-1.60%)
Mar 21, 2016 6.200 6.350 6.200 6.250 46,620 +0.09(+1.46%)
Mar 18, 2016 6.240 6.250 5.985 6.160 108,003 +0.21(+3.53%)
Mar 17, 2016 5.840 5.980 5.750 5.950 39,880 +0.09(+1.54%)
Mar 16, 2016 5.845 5.920 5.830 5.860 18,125 +0.01(+0.17%)
Mar 15, 2016 5.880 5.910 5.745 5.850 19,778 -0.15(-2.50%)
Mar 14, 2016 6.020 6.090 5.900 6.000 32,054 -0.08(-1.32%)
Mar 11, 2016 5.510 6.080 5.510 6.080 36,617 +0.57(+10.34%)
Mar 10, 2016 5.490 5.550 5.220 5.510 41,918 +0.28(+5.35%)
Mar 09, 2016 5.250 5.390 5.200 5.230 11,523 -0.01(-0.19%)
Mar 08, 2016 5.400 5.443 5.240 5.240 33,788 -0.21(-3.85%)
Mar 07, 2016 5.270 5.450 5.270 5.450 21,355 +0.17(+3.22%)
Mar 04, 2016 5.100 5.270 5.100 5.280 12,916 +0.03(+0.57%)
Mar 03, 2016 5.150 5.310 5.100 5.250 32,078 +0.08(+1.55%)
Mar 02, 2016 5.010 5.180 5.010 5.170 18,043 +0.14(+2.78%)
Mar 01, 2016 4.960 5.080 4.960 5.030 11,322 +0.11(+2.24%)
Feb 29, 2016 4.990 5.030 4.920 4.920 24,604 -0.08(-1.60%)
Feb 26, 2016 4.940 5.010 4.885 5.000 22,775 +0.16(+3.31%)
Feb 25, 2016 4.830 4.850 4.820 4.840 9,212 -0.05(-1.02%)
Feb 24, 2016 4.810 4.890 4.810 4.890 14,418 +0.03(+0.62%)
Feb 23, 2016 4.850 4.950 4.800 4.860 31,975 +0.00(+0.00%)
Feb 22, 2016 4.830 4.990 4.720 4.860 54,236 +0.16(+3.40%)
Feb 19, 2016 4.360 4.790 4.290 4.700 151,071 +0.44(+10.33%)
Feb 18, 2016 4.490 4.490 4.260 4.260 275,821 -0.24(-5.33%)
Feb 17, 2016 4.470 4.720 4.470 4.500 56,852 +0.05(+1.12%)
Feb 16, 2016 4.300 4.460 4.220 4.450 26,516 +0.31(+7.49%)
Feb 12, 2016 4.170 4.140 4.140 4.140 29,300 +0.03(+0.73%)
Feb 11, 2016 4.040 4.160 4.030 4.110 17,053 -0.02(-0.48%)
Feb 10, 2016 4.080 4.270 4.080 4.130 65,311 +0.06(+1.47%)
Feb 09, 2016 4.020 4.150 3.990 4.070 38,650 -0.01(-0.25%)
Feb 08, 2016 4.140 4.210 4.020 4.080 40,726 +0.05(+1.24%)
Feb 05, 2016 4.070 4.185 4.030 4.030 79,110 -0.07(-1.71%)
Feb 04, 2016 4.100 4.210 4.040 4.100 18,705 +0.01(+0.24%)
Feb 03, 2016 4.270 4.270 4.080 4.090 22,401 -0.07(-1.68%)
Feb 02, 2016 4.320 4.320 4.160 4.160 30,170 -0.24(-5.45%)
Feb 01, 2016 4.400 4.450 4.370 4.400 15,195 -0.15(-3.30%)
Jan 29, 2016 4.440 4.600 4.440 4.550 99,050 +0.14(+3.17%)
Jan 28, 2016 4.430 4.490 4.380 4.410 25,257 +0.08(+1.85%)
Jan 27, 2016 4.320 4.475 4.270 4.330 34,892 -0.02(-0.46%)
Jan 26, 2016 4.350 4.540 4.320 4.350 29,426 +0.06(+1.40%)
Jan 25, 2016 4.370 4.400 4.290 4.290 21,875 -0.11(-2.50%)
Jan 22, 2016 4.420 4.420 4.370 4.400 22,581 +0.04(+0.92%)
Jan 21, 2016 4.530 4.530 4.340 4.360 43,196 -0.18(-3.96%)
Jan 20, 2016 4.220 4.650 4.100 4.540 46,412 +0.24(+5.58%)
Jan 19, 2016 4.340 4.360 4.170 4.300 25,250 -0.08(-1.83%)
Jan 15, 2016 4.420 4.380 4.380 4.380 37,300 -0.18(-3.95%)
Jan 14, 2016 4.780 4.780 4.520 4.560 41,597 +0.19(+4.35%)
Jan 13, 2016 4.720 4.840 4.370 4.370 43,016 -0.35(-7.42%)
Jan 12, 2016 4.850 4.910 4.660 4.720 39,351 -0.07(-1.46%)
Jan 11, 2016 4.830 4.830 4.690 4.790 8,886 -0.03(-0.62%)
Jan 08, 2016 4.950 4.980 4.800 4.820 22,909 -0.15(-3.02%)
Jan 07, 2016 5.020 5.070 4.951 4.970 28,712 -0.15(-2.93%)
Jan 06, 2016 5.060 5.143 5.010 5.120 32,715 -0.02(-0.39%)
Jan 05, 2016 5.090 5.200 5.080 5.140 22,162 +0.08(+1.58%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.