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 )

9.220 -0.170 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 5.300 5.400 5.060 5.190 32,500 -0.07(-1.33%)
Apr 29, 2008 5.610 5.660 5.260 5.260 23,300 -0.33(-5.90%)
Apr 28, 2008 5.410 5.740 5.380 5.590 28,200 +0.21(+3.90%)
Apr 25, 2008 5.750 5.750 5.320 5.380 34,200 -0.34(-5.94%)
Apr 24, 2008 5.380 5.790 5.250 5.720 46,759 +0.31(+5.73%)
Apr 23, 2008 5.870 5.870 5.260 5.410 8,900 -0.37(-6.40%)
Apr 22, 2008 6.230 6.230 5.780 5.780 30,490 -0.49(-7.81%)
Apr 21, 2008 6.300 6.360 6.100 6.270 15,600 -0.09(-1.42%)
Apr 18, 2008 6.110 6.420 5.760 6.360 36,800 +0.38(+6.35%)
Apr 17, 2008 6.080 6.300 5.935 5.980 15,914 -0.28(-4.47%)
Apr 16, 2008 5.590 6.430 5.590 6.260 55,900 +0.58(+10.21%)
Apr 15, 2008 5.230 5.750 5.070 5.680 16,229 +0.50(+9.65%)
Apr 14, 2008 5.140 5.400 4.810 5.180 16,900 +0.37(+7.69%)
Apr 11, 2008 5.460 5.660 4.780 4.810 35,500 -0.73(-13.18%)
Apr 10, 2008 5.740 5.740 5.120 5.540 43,100 +0.26(+4.92%)
Apr 09, 2008 5.940 5.940 5.270 5.280 19,600 -0.64(-10.81%)
Apr 08, 2008 6.070 6.070 5.610 5.920 10,500 -0.22(-3.58%)
Apr 07, 2008 6.150 6.270 6.030 6.140 18,500 +0.03(+0.49%)
Apr 04, 2008 6.320 6.500 6.000 6.110 24,200 -0.23(-3.63%)
Apr 03, 2008 6.080 6.680 6.050 6.340 62,100 +0.19(+3.09%)
Apr 02, 2008 5.940 6.270 5.790 6.150 33,589 -0.04(-0.65%)
Apr 01, 2008 5.490 6.200 5.460 6.190 62,382 +0.94(+17.90%)
Mar 31, 2008 5.180 5.620 4.950 5.250 42,100 +0.07(+1.35%)
Mar 28, 2008 5.130 5.300 5.130 5.180 10,900 +0.07(+1.37%)
Mar 27, 2008 5.030 5.210 4.860 5.110 24,300 +0.10(+2.00%)
Mar 26, 2008 5.000 5.370 4.750 5.010 43,700 -0.02(-0.40%)
Mar 25, 2008 5.030 5.430 5.000 5.030 14,502 +0.01(+0.20%)
Mar 24, 2008 5.040 5.300 4.950 5.020 44,000 +0.02(+0.40%)
Mar 21, 2008 5.040 6.000 4.960 5.000 389,100 +0.00(+0.00%)
Mar 20, 2008 5.040 6.000 4.960 5.000 389,100 +0.11(+2.25%)
Mar 19, 2008 4.900 5.240 4.680 4.890 74,500 -0.05(-1.01%)
Mar 18, 2008 4.710 4.940 4.250 4.940 61,128 +0.24(+5.11%)
Mar 17, 2008 4.420 4.790 4.200 4.700 25,700 +0.39(+9.05%)
Mar 14, 2008 4.880 4.880 4.280 4.310 25,016 -0.55(-11.32%)
Mar 13, 2008 4.760 4.900 4.600 4.860 34,800 +0.03(+0.62%)
Mar 12, 2008 4.330 4.890 4.330 4.830 53,576 +0.18(+3.87%)
Mar 11, 2008 4.110 4.650 4.110 4.650 55,800 +0.73(+18.62%)
Mar 10, 2008 4.000 4.120 3.920 3.920 19,200 -0.06(-1.51%)
Mar 07, 2008 3.960 4.150 3.960 3.980 16,300 +0.06(+1.53%)
Mar 06, 2008 4.040 4.050 3.910 3.920 35,853 -0.13(-3.21%)
Mar 05, 2008 4.150 4.210 3.970 4.050 16,400 +0.01(+0.25%)
Mar 04, 2008 3.950 4.170 3.880 4.040 28,100 +0.04(+1.00%)
Mar 03, 2008 4.130 4.200 3.960 4.000 53,376 -0.12(-2.91%)
Feb 29, 2008 4.400 4.420 4.120 4.120 43,500 -0.28(-6.36%)
Feb 28, 2008 4.420 4.470 4.260 4.400 29,500 -0.05(-1.12%)
Feb 27, 2008 4.400 4.590 4.360 4.450 31,300 +0.00(+0.00%)
Feb 26, 2008 4.230 4.700 4.160 4.450 35,500 +0.20(+4.71%)
Feb 25, 2008 4.390 4.540 4.070 4.250 36,500 -0.13(-2.97%)
Feb 22, 2008 4.460 4.620 4.110 4.380 42,708 -0.08(-1.79%)
Feb 21, 2008 4.680 4.980 4.440 4.460 32,800 -0.19(-4.09%)
Feb 20, 2008 4.330 4.660 4.260 4.650 41,094 +0.28(+6.41%)
Feb 19, 2008 4.100 4.580 4.030 4.370 75,600 +0.34(+8.44%)
Feb 18, 2008 4.090 4.140 4.000 4.030 0 +0.00(+0.00%)
Feb 15, 2008 4.090 4.140 4.000 4.030 40,160 -0.06(-1.47%)
Feb 14, 2008 4.670 4.730 4.090 4.090 18,400 -0.59(-12.61%)
Feb 13, 2008 4.320 4.680 4.320 4.680 24,300 +0.41(+9.60%)
Feb 12, 2008 4.150 4.390 4.140 4.270 19,500 +0.14(+3.39%)
Feb 11, 2008 4.250 4.420 4.060 4.130 22,100 -0.08(-1.90%)
Feb 08, 2008 4.540 4.650 4.200 4.210 27,100 -0.33(-7.27%)
Feb 07, 2008 4.240 4.600 4.200 4.540 18,900 +0.29(+6.82%)
Feb 06, 2008 4.110 4.630 4.110 4.250 48,500 +0.19(+4.68%)
Feb 05, 2008 4.350 4.500 4.030 4.060 36,026 -0.51(-11.16%)
Feb 04, 2008 4.990 5.000 4.560 4.570 20,900 -0.42(-8.42%)
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.