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 )

9.260 +0.090 (+0.98%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2009 4.740 4.740 4.540 4.630 50,402 -0.15(-3.14%)
Aug 28, 2009 4.880 4.880 4.590 4.780 24,211 -0.07(-1.44%)
Aug 27, 2009 4.860 4.910 4.690 4.850 15,203 -0.01(-0.21%)
Aug 26, 2009 4.830 4.860 4.790 4.860 11,305 +0.01(+0.21%)
Aug 25, 2009 4.750 4.910 4.750 4.850 38,564 +0.07(+1.46%)
Aug 24, 2009 4.870 4.950 4.720 4.780 35,686 -0.09(-1.85%)
Aug 21, 2009 4.830 5.040 4.730 4.870 130,039 +0.14(+2.96%)
Aug 20, 2009 4.710 4.730 4.630 4.730 50,191 -0.01(-0.21%)
Aug 19, 2009 4.820 4.850 4.580 4.740 45,397 -0.16(-3.27%)
Aug 18, 2009 4.800 4.980 4.660 4.900 62,232 +0.15(+3.16%)
Aug 17, 2009 4.610 4.760 4.520 4.750 67,127 +0.13(+2.81%)
Aug 14, 2009 4.790 4.800 4.600 4.620 100,472 -0.18(-3.75%)
Aug 13, 2009 4.600 4.850 4.520 4.800 77,483 +0.20(+4.35%)
Aug 12, 2009 4.770 4.770 4.550 4.600 123,119 -0.17(-3.56%)
Aug 11, 2009 5.010 5.040 4.690 4.770 81,024 -0.24(-4.79%)
Aug 10, 2009 4.600 5.120 4.600 5.010 90,080 -0.02(-0.40%)
Aug 07, 2009 5.050 5.090 4.890 5.030 59,000 +0.13(+2.65%)
Aug 06, 2009 4.940 4.950 4.890 4.900 59,273 -0.03(-0.61%)
Aug 05, 2009 4.930 4.970 4.870 4.930 57,128 -0.01(-0.20%)
Aug 04, 2009 4.960 4.990 4.880 4.940 53,992 -0.05(-1.00%)
Aug 03, 2009 4.850 5.010 4.850 4.990 60,526 +0.14(+2.89%)
Jul 31, 2009 4.850 4.960 4.810 4.850 65,626 -0.04(-0.82%)
Jul 30, 2009 4.900 4.960 4.810 4.890 60,455 +0.08(+1.66%)
Jul 29, 2009 4.870 4.870 4.750 4.810 33,297 -0.12(-2.43%)
Jul 28, 2009 4.870 4.950 4.800 4.930 58,323 +0.03(+0.61%)
Jul 27, 2009 4.750 4.910 4.700 4.900 114,594 +0.16(+3.38%)
Jul 24, 2009 4.720 4.750 4.580 4.740 341 -0.04(-0.84%)
Jul 23, 2009 4.600 4.860 4.560 4.780 56,869 +0.16(+3.46%)
Jul 22, 2009 4.500 4.660 4.500 4.620 138,914 +0.08(+1.76%)
Jul 21, 2009 4.600 4.600 4.390 4.540 54,331 +0.06(+1.34%)
Jul 20, 2009 4.550 4.590 4.380 4.480 54,113 -0.03(-0.67%)
Jul 17, 2009 4.590 4.620 4.500 4.510 31,361 -0.10(-2.17%)
Jul 16, 2009 4.580 4.660 4.440 4.610 39,063 -0.01(-0.22%)
Jul 15, 2009 4.510 4.640 4.470 4.620 71,536 +0.16(+3.59%)
Jul 14, 2009 4.560 4.580 4.380 4.460 32,804 -0.11(-2.41%)
Jul 13, 2009 4.410 4.580 4.400 4.570 40,733 +0.04(+0.88%)
Jul 10, 2009 4.560 4.560 4.360 4.530 78,543 -0.09(-1.95%)
Jul 09, 2009 4.520 4.620 4.390 4.620 102,381 +0.11(+2.44%)
Jul 08, 2009 4.630 4.690 4.410 4.510 43,806 -0.10(-2.17%)
Jul 07, 2009 4.540 5.020 4.540 4.610 149,896 +0.08(+1.77%)
Jul 06, 2009 4.520 4.580 4.300 4.530 68,586 +0.00(+0.00%)
Jul 02, 2009 4.770 4.890 4.530 4.530 89,558 -0.32(-6.60%)
Jul 01, 2009 4.870 5.160 4.790 4.850 155,505 +0.05(+1.04%)
Jun 30, 2009 4.600 4.980 4.600 4.800 90,723 +0.22(+4.80%)
Jun 29, 2009 4.440 4.770 4.330 4.580 66,205 +0.06(+1.33%)
Jun 26, 2009 4.710 4.760 4.390 4.520 652,597 -0.23(-4.84%)
Jun 25, 2009 4.690 4.750 4.670 4.750 60,717 -0.11(-2.26%)
Jun 24, 2009 5.000 5.080 4.810 4.860 55,620 -0.11(-2.21%)
Jun 23, 2009 4.940 5.000 4.810 4.970 85,634 +0.14(+2.90%)
Jun 22, 2009 4.890 5.010 4.780 4.830 86,205 -0.10(-2.03%)
Jun 19, 2009 5.020 5.060 4.760 4.930 150,088 +0.00(+0.00%)
Jun 18, 2009 5.010 5.010 4.700 4.930 129,003 -0.07(-1.40%)
Jun 17, 2009 4.530 5.070 4.360 5.000 76,228 +0.47(+10.38%)
Jun 16, 2009 4.760 4.760 4.490 4.530 49,995 -0.12(-2.58%)
Jun 15, 2009 5.050 5.100 4.340 4.650 121,044 -0.53(-10.23%)
Jun 12, 2009 5.080 5.200 4.830 5.180 49,738 +0.04(+0.78%)
Jun 11, 2009 4.850 5.240 4.850 5.140 99,098 +0.33(+6.86%)
Jun 10, 2009 5.110 5.110 4.450 4.810 146,675 -0.25(-4.94%)
Jun 09, 2009 5.050 5.110 4.900 5.060 72,128 +0.00(+0.00%)
Jun 08, 2009 5.000 5.090 4.840 5.060 123,382 +0.01(+0.20%)
Jun 05, 2009 5.080 5.150 4.970 5.050 57,272 -0.03(-0.59%)
Jun 04, 2009 4.620 5.080 4.410 5.080 158,975 +0.51(+11.16%)
Jun 03, 2009 4.900 4.900 4.470 4.570 125,456 -0.18(-3.79%)
Jun 02, 2009 4.720 4.900 4.560 4.750 156,149 +0.03(+0.64%)
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.