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 A (NY: CRD-A )

9.140 -0.040 (-0.44%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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 29, 2009 3.200 3.630 3.200 3.630 99,365 +0.48(+15.24%)
May 28, 2009 3.410 3.495 3.080 3.150 78,281 -0.16(-4.83%)
May 27, 2009 3.340 3.370 3.200 3.310 77,620 +0.06(+1.85%)
May 26, 2009 3.520 3.520 3.250 3.250 76,082 -0.22(-6.34%)
May 22, 2009 3.510 3.610 3.390 3.470 31,150 -0.04(-1.14%)
May 21, 2009 3.660 3.680 3.440 3.510 13,500 -0.29(-7.63%)
May 20, 2009 3.500 3.870 3.420 3.800 70,770 +0.49(+14.80%)
May 19, 2009 3.290 3.520 3.273 3.310 79,273 -0.02(-0.60%)
May 18, 2009 3.330 3.420 3.300 3.330 37,481 +0.05(+1.52%)
May 15, 2009 3.250 3.300 3.190 3.280 51,150 -0.02(-0.61%)
May 14, 2009 3.200 3.350 3.200 3.300 37,068 +0.12(+3.94%)
May 13, 2009 3.300 3.310 3.150 3.175 66,074 -0.18(-5.22%)
May 12, 2009 3.520 3.520 3.250 3.350 56,600 +0.02(+0.60%)
May 11, 2009 3.510 3.535 3.310 3.330 36,465 -0.24(-6.72%)
May 08, 2009 3.430 3.580 3.300 3.570 24,200 +0.24(+7.21%)
May 07, 2009 3.630 3.630 3.330 3.330 33,920 -0.34(-9.26%)
May 06, 2009 3.730 3.840 3.570 3.670 31,605 +0.05(+1.38%)
May 05, 2009 3.950 3.950 3.520 3.620 31,807 -0.35(-8.82%)
May 04, 2009 4.010 4.050 3.760 3.970 31,368 +0.04(+1.02%)
May 01, 2009 4.000 4.220 3.850 3.930 15,600 +0.03(+0.77%)
Apr 30, 2009 4.000 4.220 3.900 3.900 21,000 -0.08(-2.01%)
Apr 29, 2009 3.760 4.170 3.620 3.980 36,398 +0.32(+8.74%)
Apr 28, 2009 3.760 3.780 3.510 3.660 74,215 -0.07(-1.88%)
Apr 27, 2009 4.112 4.160 3.620 3.730 126,282 -0.52(-12.24%)
Apr 24, 2009 4.300 4.330 4.100 4.250 53,669 -0.08(-1.85%)
Apr 23, 2009 4.400 4.460 4.150 4.330 112,360 -0.11(-2.48%)
Apr 22, 2009 4.400 4.490 4.400 4.440 68,400 -0.01(-0.22%)
Apr 21, 2009 4.370 4.480 4.300 4.450 138,397 +0.02(+0.45%)
Apr 20, 2009 4.450 4.470 4.350 4.430 59,194 -0.08(-1.77%)
Apr 17, 2009 4.400 4.530 4.390 4.510 33,728 +0.09(+2.04%)
Apr 16, 2009 4.400 4.590 4.310 4.420 7,800 -0.04(-0.90%)
Apr 15, 2009 4.250 4.550 4.070 4.460 7,700 +0.33(+7.99%)
Apr 14, 2009 4.290 4.340 4.120 4.130 9,200 -0.26(-5.92%)
Apr 13, 2009 4.350 4.440 4.200 4.390 7,000 +0.04(+0.92%)
Apr 09, 2009 4.230 4.390 4.100 4.350 11,800 +0.24(+5.84%)
Apr 08, 2009 3.990 4.110 3.950 4.110 17,852 +0.22(+5.66%)
Apr 07, 2009 4.240 4.260 3.890 3.890 14,000 -0.44(-10.16%)
Apr 06, 2009 4.600 4.600 4.150 4.330 6,400 -0.33(-7.08%)
Apr 03, 2009 4.570 4.740 4.520 4.660 12,584 +0.16(+3.56%)
Apr 02, 2009 4.410 4.640 4.330 4.500 14,800 +0.28(+6.64%)
Apr 01, 2009 4.170 4.310 4.030 4.220 4,600 -0.01(-0.24%)
Mar 31, 2009 3.870 4.420 3.870 4.230 11,400 +0.36(+9.30%)
Mar 30, 2009 4.060 4.060 3.390 3.870 21,084 -0.32(-7.64%)
Mar 26, 2009 4.250 4.290 4.090 4.190 8,600 +0.08(+1.95%)
Mar 25, 2009 3.910 4.120 3.890 4.110 35,139 +0.28(+7.31%)
Mar 24, 2009 3.890 3.920 3.730 3.830 27,800 -0.25(-6.13%)
Mar 23, 2009 4.150 4.150 3.980 4.080 19,697 +0.08(+2.00%)
Mar 20, 2009 4.510 4.600 3.900 4.000 163,161 -0.56(-12.28%)
Mar 19, 2009 4.350 4.570 4.350 4.560 8,200 +0.20(+4.59%)
Mar 18, 2009 4.350 4.510 4.300 4.360 7,300 -0.01(-0.23%)
Mar 17, 2009 4.200 4.370 3.950 4.370 341,535 +0.20(+4.80%)
Mar 16, 2009 4.960 4.960 4.090 4.170 66,426 -0.88(-17.43%)
Mar 13, 2009 4.790 5.060 4.790 5.050 0 +0.29(+6.09%)
Mar 12, 2009 4.210 4.870 4.100 4.760 30,916 +0.46(+10.70%)
Mar 11, 2009 4.220 4.500 4.220 4.300 39,300 -0.04(-0.92%)
Mar 10, 2009 4.200 4.520 4.200 4.340 52,000 +0.14(+3.33%)
Mar 09, 2009 4.310 4.450 4.110 4.200 27,699 -0.29(-6.46%)
Mar 06, 2009 4.840 4.840 4.120 4.490 0 -0.07(-1.54%)
Mar 05, 2009 4.780 4.790 4.560 4.560 25,300 -0.18(-3.80%)
Mar 04, 2009 4.490 4.850 4.490 4.740 45,700 +0.13(+2.82%)
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.