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 )

9.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 8.350 8.530 8.210 8.490 81,277 +0.19(+2.29%)
Jun 29, 2016 8.000 8.350 7.970 8.300 82,804 +0.42(+5.33%)
Jun 28, 2016 7.930 8.350 7.840 7.880 146,642 +0.04(+0.51%)
Jun 27, 2016 7.900 8.110 7.690 7.840 158,917 -0.06(-0.76%)
Jun 24, 2016 8.120 8.160 7.560 7.900 1,263,021 -0.47(-5.62%)
Jun 23, 2016 8.110 8.468 7.980 8.370 92,072 +0.36(+4.49%)
Jun 22, 2016 8.090 8.210 7.870 8.010 82,632 +0.03(+0.38%)
Jun 21, 2016 8.380 8.380 7.980 7.980 71,527 -0.29(-3.51%)
Jun 20, 2016 8.670 8.680 8.240 8.270 80,582 -0.15(-1.78%)
Jun 17, 2016 8.090 8.500 8.090 8.420 145,039 +0.35(+4.34%)
Jun 16, 2016 8.040 8.100 7.760 8.070 66,698 +0.25(+3.20%)
Jun 15, 2016 7.850 8.000 7.560 7.820 50,682 +0.12(+1.56%)
Jun 14, 2016 7.520 7.830 7.500 7.700 77,104 +0.21(+2.80%)
Jun 13, 2016 7.820 7.920 7.400 7.490 72,799 -0.20(-2.60%)
Jun 10, 2016 7.930 8.115 7.570 7.690 65,261 -0.29(-3.63%)
Jun 09, 2016 8.100 8.180 7.910 7.980 82,161 -0.14(-1.72%)
Jun 08, 2016 8.320 8.320 8.040 8.120 71,053 -0.09(-1.10%)
Jun 07, 2016 8.550 8.550 8.090 8.210 36,020 -0.23(-2.73%)
Jun 06, 2016 8.300 8.510 8.300 8.440 35,834 +0.26(+3.18%)
Jun 03, 2016 8.410 8.410 8.000 8.180 38,764 -0.18(-2.15%)
Jun 02, 2016 8.610 8.610 8.050 8.360 43,726 -0.20(-2.34%)
Jun 01, 2016 8.610 8.610 8.420 8.560 83,447 -0.01(-0.12%)
May 31, 2016 8.250 8.600 8.250 8.570 75,026 +0.32(+3.88%)
May 27, 2016 8.250 8.250 8.250 8.250 39,200 +0.00(+0.00%)
May 26, 2016 8.220 8.290 8.140 8.250 14,971 +0.03(+0.36%)
May 25, 2016 8.000 8.220 7.880 8.220 36,361 +0.24(+3.01%)
May 24, 2016 7.970 8.000 7.900 7.980 67,976 +0.07(+0.88%)
May 23, 2016 7.900 8.000 7.780 7.910 45,720 +0.18(+2.33%)
May 20, 2016 7.680 7.780 7.520 7.730 53,893 +0.40(+5.46%)
May 19, 2016 7.330 7.420 7.220 7.330 37,454 -0.06(-0.81%)
May 18, 2016 7.210 7.510 7.210 7.390 53,462 +0.20(+2.78%)
May 17, 2016 7.680 7.690 7.120 7.190 51,629 -0.31(-4.13%)
May 16, 2016 7.390 7.640 7.310 7.500 65,534 +0.35(+4.90%)
May 13, 2016 7.080 7.250 7.070 7.150 32,535 +0.12(+1.71%)
May 12, 2016 7.078 7.140 7.020 7.030 21,477 +0.13(+1.88%)
May 11, 2016 7.080 7.080 6.760 6.900 37,400 -0.18(-2.54%)
May 10, 2016 7.080 7.080 6.970 7.080 26,843 +0.14(+2.02%)
May 09, 2016 6.500 7.090 6.500 6.940 41,669 +0.58(+9.12%)
May 06, 2016 6.375 6.410 6.300 6.360 18,655 +0.06(+0.95%)
May 05, 2016 6.379 6.379 6.270 6.300 19,646 +0.04(+0.64%)
May 04, 2016 6.200 6.430 6.160 6.260 23,804 +0.01(+0.16%)
May 03, 2016 6.740 6.760 6.220 6.250 39,373 -0.62(-9.02%)
May 02, 2016 6.790 6.880 6.610 6.870 14,620 +0.13(+1.93%)
Apr 29, 2016 6.770 6.860 6.580 6.740 31,465 -0.02(-0.30%)
Apr 28, 2016 6.910 6.910 6.681 6.760 19,747 -0.05(-0.73%)
Apr 27, 2016 6.480 6.840 6.480 6.810 21,950 +0.29(+4.45%)
Apr 26, 2016 6.270 6.550 6.140 6.520 17,037 +0.33(+5.33%)
Apr 25, 2016 6.170 6.230 6.090 6.190 14,850 -0.02(-0.32%)
Apr 22, 2016 6.290 6.290 6.120 6.210 18,419 +0.02(+0.32%)
Apr 21, 2016 6.270 6.270 6.080 6.190 17,088 -0.04(-0.64%)
Apr 20, 2016 6.280 6.340 6.210 6.230 8,938 -0.08(-1.27%)
Apr 19, 2016 6.380 6.380 6.230 6.310 13,824 -0.04(-0.63%)
Apr 18, 2016 6.250 6.390 6.210 6.350 14,966 +0.19(+3.08%)
Apr 15, 2016 6.480 6.550 6.110 6.160 27,342 -0.35(-5.38%)
Apr 14, 2016 6.760 6.760 6.420 6.510 19,117 -0.22(-3.27%)
Apr 13, 2016 6.400 6.740 6.400 6.730 32,229 +0.35(+5.49%)
Apr 12, 2016 6.110 6.390 6.110 6.380 18,214 +0.18(+2.90%)
Apr 11, 2016 6.190 6.298 6.050 6.200 25,662 +0.06(+0.98%)
Apr 08, 2016 6.030 6.290 6.030 6.140 11,221 +0.00(+0.00%)
Apr 07, 2016 6.320 6.340 6.140 6.140 16,958 -0.31(-4.81%)
Apr 06, 2016 6.580 6.610 6.380 6.450 17,094 -0.14(-2.12%)
Apr 05, 2016 6.790 6.810 6.580 6.590 25,553 -0.32(-4.63%)
Apr 04, 2016 6.740 6.940 6.740 6.910 26,108 +0.10(+1.47%)
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.