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 (%)
May 29, 2020 6.170 6.170 5.620 5.740 33,600 -0.43(-6.97%)
May 28, 2020 6.320 6.320 6.170 6.170 12,272 -0.10(-1.59%)
May 27, 2020 6.060 6.320 6.060 6.270 817 +0.25(+4.15%)
May 26, 2020 5.920 6.020 5.880 6.020 17,355 +0.39(+6.93%)
May 22, 2020 5.610 5.630 5.420 5.630 14,400 -0.07(-1.23%)
May 21, 2020 5.400 5.730 5.400 5.700 122,555 +0.37(+6.94%)
May 20, 2020 5.040 5.330 5.040 5.330 3,914 +0.23(+4.51%)
May 19, 2020 5.220 5.220 4.980 5.100 16,411 -0.31(-5.73%)
May 18, 2020 5.100 5.630 5.100 5.410 7,500 +0.34(+6.71%)
May 15, 2020 5.110 5.190 5.030 5.070 3,300 +0.02(+0.40%)
May 14, 2020 5.020 5.100 4.950 5.050 7,084 -0.06(-1.17%)
May 13, 2020 5.450 5.460 5.080 5.110 10,030 -0.26(-4.84%)
May 12, 2020 5.610 5.850 5.370 5.370 3,222 -0.24(-4.28%)
May 11, 2020 5.600 5.870 5.530 5.610 19,488 +0.12(+2.19%)
May 08, 2020 5.520 5.780 5.490 5.490 10,100 -0.02(-0.36%)
May 07, 2020 5.800 5.950 5.475 5.510 11,926 -0.29(-5.00%)
May 06, 2020 5.990 6.180 5.800 5.800 7,125 -0.32(-5.23%)
May 05, 2020 5.950 6.310 5.950 6.120 12,324 +0.00(+0.00%)
May 04, 2020 5.870 6.180 5.870 6.120 7,209 +0.10(+1.66%)
May 01, 2020 6.600 6.600 5.820 6.020 5,300 -0.58(-8.79%)
Apr 30, 2020 6.640 6.830 6.600 6.600 5,795 -0.70(-9.59%)
Apr 29, 2020 7.200 7.362 7.100 7.300 4,563 +0.38(+5.49%)
Apr 28, 2020 6.970 7.090 6.920 6.920 6,115 -0.04(-0.57%)
Apr 27, 2020 6.420 7.070 6.420 6.960 2,945 +0.42(+6.34%)
Apr 24, 2020 5.888 6.580 5.888 6.545 13,600 +0.54(+8.90%)
Apr 23, 2020 6.230 6.260 6.000 6.010 8,451 -0.07(-1.15%)
Apr 22, 2020 6.110 6.120 6.010 6.080 2,017 +0.02(+0.33%)
Apr 21, 2020 6.180 6.220 6.060 6.060 1,357 -0.11(-1.78%)
Apr 20, 2020 6.160 6.327 6.140 6.170 10,970 -0.13(-2.08%)
Apr 17, 2020 6.400 6.620 6.301 6.301 2,100 +0.30(+5.02%)
Apr 16, 2020 6.280 6.280 5.800 6.000 6,003 -0.43(-6.69%)
Apr 15, 2020 6.850 6.850 6.350 6.430 4,209 -0.40(-5.86%)
Apr 14, 2020 6.610 6.860 6.610 6.830 4,094 +0.13(+1.94%)
Apr 13, 2020 7.150 7.150 6.540 6.700 10,011 -0.28(-4.01%)
Apr 09, 2020 6.775 7.080 6.775 6.980 12,000 +0.18(+2.65%)
Apr 08, 2020 6.610 6.960 6.585 6.800 14,551 +0.25(+3.82%)
Apr 07, 2020 6.630 6.730 6.450 6.550 7,702 +0.12(+1.87%)
Apr 06, 2020 6.000 6.650 6.000 6.430 7,663 +0.46(+7.71%)
Apr 03, 2020 5.600 5.970 5.290 5.970 27,200 +0.26(+4.55%)
Apr 02, 2020 5.750 5.950 5.600 5.710 22,039 -0.18(-3.10%)
Apr 01, 2020 6.010 6.050 5.860 5.893 9,563 -0.50(-7.78%)
Mar 31, 2020 6.100 6.440 6.100 6.390 9,534 +0.16(+2.57%)
Mar 30, 2020 6.330 6.400 6.120 6.230 9,677 +0.16(+2.64%)
Mar 27, 2020 6.000 6.330 6.000 6.070 11,500 -0.26(-4.11%)
Mar 26, 2020 6.290 6.530 6.260 6.330 3,929 -0.01(-0.16%)
Mar 25, 2020 6.620 6.680 6.340 6.340 20,521 -0.25(-3.83%)
Mar 24, 2020 6.500 6.690 6.340 6.593 10,818 +0.26(+4.15%)
Mar 23, 2020 5.840 6.330 5.840 6.330 12,526 +0.37(+6.21%)
Mar 20, 2020 5.800 6.130 5.800 5.960 32,900 +0.36(+6.43%)
Mar 19, 2020 6.170 6.170 5.600 5.600 33,287 -0.43(-7.13%)
Mar 18, 2020 6.170 6.170 5.860 6.030 4,641 -0.41(-6.37%)
Mar 17, 2020 6.470 6.640 6.300 6.440 19,026 -0.06(-0.92%)
Mar 16, 2020 6.090 6.520 5.850 6.500 17,051 -0.09(-1.37%)
Mar 13, 2020 6.400 6.610 6.130 6.590 15,800 +0.52(+8.57%)
Mar 12, 2020 6.350 6.522 6.070 6.070 23,862 -0.65(-9.67%)
Mar 11, 2020 6.710 6.860 6.300 6.720 105,756 -0.16(-2.33%)
Mar 10, 2020 7.060 7.220 6.865 6.880 55,804 +0.08(+1.18%)
Mar 09, 2020 7.640 7.640 6.645 6.800 21,972 -0.55(-7.48%)
Mar 06, 2020 6.550 7.460 6.550 7.350 24,400 +0.66(+9.87%)
Mar 05, 2020 6.850 6.850 6.590 6.690 35,425 -0.16(-2.34%)
Mar 04, 2020 6.800 6.860 6.800 6.850 6,895 +0.08(+1.18%)
Mar 03, 2020 7.015 7.050 6.740 6.770 4,462 -0.23(-3.29%)
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.