Dark

CRD.A
Crawford & Company Class A
stock NYSE

At Close

May 9, 2025 3:59:41 PM EDT

10.60USD-3.239%(-0.36)78,357

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:20:30 AM EDT

11.25USD+2.646%(+0.29)0

After-hours

May 8, 2025 4:00:30 PM EDT

10.96USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	10.9400	10.9699	10.4400	10.61	-3.193%	78,357	0.000%
2025-05-08	10.8600	11.0500	10.2100	10.96	+1.764%	93,302	-3.193%
2025-05-07	10.8900	11.0600	10.6201	10.77	-1.374%	123,636	-1.486%
2025-05-06	11.2600	11.3500	10.3775	10.92	-2.063%	116,025	-2.839%
2025-05-05	11.1500	11.2600	10.8700	11.15	0.000%	47,357	-4.843%
2025-05-02	11.0700	11.2900	10.9600	11.15	+1.180%	51,954	-4.843%
2025-05-01	11.1600	11.2800	10.8400	11.02	-0.899%	70,368	-3.721%
2025-04-30	10.6700	11.3500	10.5750	11.12	+3.346%	91,166	-4.586%
2025-04-29	10.5800	10.8750	10.5600	10.76	+1.128%	51,337	-1.394%
2025-04-28	10.8000	10.8900	10.4400	10.64	-1.299%	61,203	-0.282%
2025-04-25	10.5000	10.8100	10.3900	10.78	+1.126%	34,898	-1.577%
2025-04-24	10.4600	10.7800	10.4400	10.66	+1.139%	70,782	-0.469%
2025-04-23	10.4600	10.8071	10.3801	10.54	+0.669%	75,663	+0.664%
2025-04-22	10.5300	10.6900	10.1000	10.47	+2.446%	104,769	+1.337%
2025-04-21	10.0100	10.2900	9.8000	10.22	+1.793%	88,883	+3.816%
2025-04-17	10.0600	10.2400	9.7800	10.04	-0.298%	101,558	+5.677%
2025-04-16	10.0400	10.2199	9.7900	10.07	-0.396%	70,397	+5.362%
2025-04-15	10.3500	10.7200	10.0200	10.11	-2.130%	50,667	+4.946%
2025-04-14	10.4200	10.6100	10.1400	10.33	+2.075%	124,656	+2.711%
2025-04-11	10.2100	10.7325	9.9300	10.12	-1.172%	55,120	+4.842%
2025-04-10	10.5300	10.7600	9.8800	10.24	-5.709%	61,036	+3.613%
2025-04-09	10.0000	11.0200	9.7500	10.86	+8.927%	71,776	-2.302%
2025-04-08	10.4200	10.6799	9.8700	9.97	-2.063%	40,491	+6.419%
2025-04-07	9.7500	10.4699	9.7400	10.18	+0.098%	72,848	+4.224%
2025-04-04	10.2000	10.6000	9.9800	10.17	-4.327%	73,448	+4.326%
2025-04-03	11.0300	11.1300	10.5200	10.63	-5.679%	68,882	-0.188%
2025-04-02	11.2000	11.3550	11.0600	11.27	+0.625%	76,705	-5.856%
2025-04-01	11.4000	11.5600	10.8900	11.20	-1.926%	76,536	-5.268%
2025-03-31	11.4400	11.8100	11.2500	11.42	+0.088%	71,492	-7.093%
2025-03-28	11.5200	11.5350	11.1570	11.41	-0.783%	40,795	-7.011%
2025-03-27	11.5100	11.6125	11.2100	11.50	+0.437%	30,310	-7.739%
2025-03-26	11.3900	11.6599	11.3108	11.45	+0.704%	30,941	-7.336%
2025-03-25	11.5100	11.5750	11.2100	11.37	-0.785%	57,147	-6.684%
2025-03-24	11.2100	11.4800	11.0300	11.46	+3.336%	38,056	-7.417%
2025-03-21	11.0900	11.3700	10.8500	11.09	-0.627%	151,575	-4.328%
2025-03-20	10.9900	11.2200	10.9700	11.16	+2.291%	42,739	-4.928%
2025-03-19	10.8500	10.9300	10.5600	10.91	-0.274%	76,256	-2.750%
2025-03-18	11.0600	11.2499	10.8000	10.94	-0.182%	36,672	-3.016%
2025-03-17	10.7200	10.9969	10.5250	10.96	+2.911%	90,102	-3.193%
2025-03-14	10.5400	10.7999	10.2100	10.65	+1.044%	84,449	-0.376%
2025-03-13	10.8900	10.8900	9.9900	10.54	-4.356%	60,179	+0.664%
2025-03-12	11.2000	11.2400	10.4600	11.02	-0.899%	54,966	-3.721%
2025-03-11	10.9400	11.3150	10.8500	11.12	+1.832%	43,441	-4.586%
2025-03-10	11.2600	11.4500	10.7900	10.92	-4.629%	49,470	-2.839%
2025-03-07	11.8700	11.9900	11.1400	11.45	-3.457%	58,194	-7.336%
2025-03-06	11.8900	12.1099	11.6300	11.86	-1.577%	50,460	-10.540%
2025-03-05	11.8500	12.1950	11.2778	12.05	+1.431%	49,078	-11.950%
2025-03-04	11.9800	12.1900	11.3900	11.88	-1.737%	53,975	-10.690%
2025-03-03	12.3200	12.3200	11.9200	12.09	-1.547%	23,545	-12.242%
2025-02-28	12.1100	12.3700	11.7600	12.28	+1.656%	64,957	-13.599%
2025-02-27	12.0600	12.2000	12.0000	12.08	-0.902%	29,533	-12.169%
2025-02-26	12.1300	12.3299	11.9210	12.19	+0.661%	57,437	-12.961%
2025-02-25	12.1200	12.4099	11.7600	12.11	+0.749%	64,316	-12.386%
2025-02-24	11.8500	12.2699	11.8500	12.02	+1.264%	57,644	-11.730%
2025-02-21	12.2000	12.3728	11.4500	11.87	-1.901%	28,480	-10.615%
2025-02-20	11.9000	12.2200	11.7990	12.10	+0.666%	41,767	-12.314%
2025-02-19	12.0500	12.2399	11.4120	12.02	-0.988%	55,248	-11.730%
2025-02-18	12.1300	12.3100	11.5425	12.14	+0.082%	40,311	-12.603%
2025-02-14	12.0400	12.2200	11.8701	12.13	+0.748%	35,606	-12.531%
2025-02-13	11.8300	12.0900	11.3100	12.04	+1.007%	31,795	-11.877%
2025-02-12	11.9400	12.0600	11.8000	11.92	-1.731%	35,762	-10.990%
2025-02-11	11.8900	12.2600	11.8800	12.13	+0.580%	24,926	-12.531%
2025-02-10	11.9400	12.2899	11.9400	12.06	-0.166%	38,161	-12.023%
2025-02-07	12.3400	12.4399	12.0200	12.08	-1.307%	41,201	-12.169%
2025-02-06	12.3300	12.3300	12.1000	12.24	0.000%	38,430	-13.317%
2025-02-05	12.1500	12.3520	12.1400	12.24	+1.325%	44,013	-13.317%
2025-02-04	11.9300	12.1599	11.7200	12.08	+1.257%	36,638	-12.169%
2025-02-03	11.8900	12.2500	11.6400	11.93	-0.666%	46,044	-11.065%
2025-01-31	12.0000	12.2266	11.8600	12.01	-0.989%	49,896	-11.657%
2025-01-30	12.2700	12.3000	12.0100	12.13	+0.165%	34,762	-12.531%
2025-01-29	11.9700	12.2499	11.8400	12.11	+0.083%	36,591	-12.386%
2025-01-28	11.6600	12.2300	11.6600	12.10	+2.716%	50,707	-12.314%
2025-01-27	11.7400	12.1999	11.6100	11.78	+0.512%	46,809	-9.932%
2025-01-24	11.6800	11.8007	11.6100	11.72	+0.342%	40,715	-9.471%
2025-01-23	11.6400	11.9800	11.4000	11.68	-0.341%	71,585	-9.161%
2025-01-22	11.7700	12.0600	11.6200	11.72	-1.595%	48,081	-9.471%
2025-01-21	12.1400	12.4600	11.8000	11.91	-1.407%	76,795	-10.915%
2025-01-17	12.2300	12.4000	12.0200	12.08	-0.821%	38,108	-12.169%
2025-01-16	12.3200	12.4900	12.1250	12.18	-1.377%	47,559	-12.890%
2025-01-15	11.8200	12.4400	11.8200	12.35	+6.557%	46,890	-14.089%
2025-01-14	11.5200	11.8700	11.4300	11.59	+0.783%	47,209	-8.456%
2025-01-13	10.5800	11.7650	10.5700	11.50	+6.679%	70,125	-7.739%
2025-01-10	10.6100	10.8999	10.3800	10.78	+0.093%	90,419	-1.577%
2025-01-08	10.9000	11.0700	10.7600	10.77	-2.446%	61,203	-1.486%
2025-01-07	11.0300	11.2900	10.8404	11.04	-0.271%	61,582	-3.895%
2025-01-06	11.3100	11.4900	11.0700	11.07	-2.639%	62,683	-4.155%
2025-01-03	11.2900	11.5900	11.1800	11.37	+0.088%	43,148	-6.684%
2025-01-02	11.6600	11.7610	11.2402	11.36	-1.730%	49,190	-6.602%
2024-12-31	11.7200	11.7822	11.5000	11.56	0.000%	68,041	-8.218%
2024-12-30	11.2500	11.7100	11.2500	11.56	+0.873%	34,732	-8.218%
2024-12-27	11.5900	11.8000	11.4600	11.46	-2.468%	54,177	-7.417%
2024-12-26	11.2500	11.8200	11.1400	11.75	+2.531%	56,412	-9.702%
2024-12-24	11.3100	11.4800	11.1700	11.46	+1.686%	37,883	-7.417%
2024-12-23	11.2300	11.4900	10.8100	11.27	-0.792%	78,276	-5.856%
2024-12-20	10.4800	11.6600	10.3900	11.36	+6.069%	253,310	-6.602%
2024-12-19	10.8700	10.9770	10.5600	10.71	+0.093%	49,583	-0.934%
2024-12-18	11.2500	11.4900	10.6900	10.70	-4.889%	81,129	-0.841%
2024-12-17	11.2900	11.4300	11.0800	11.25	-0.618%	52,900	-5.689%
2024-12-16	11.3150	11.5000	11.0850	11.32	-0.176%	30,295	-6.272%
2024-12-13	11.1000	11.4126	10.9800	11.34	+0.710%	37,239	-6.437%
2024-12-12	11.5300	11.5300	11.2125	11.26	-1.573%	51,715	-5.773%
2024-12-11	11.2200	11.5899	11.0300	11.44	+2.417%	61,632	-7.255%
2024-12-10	11.3000	11.4900	10.8700	11.17	-1.238%	79,024	-5.013%
2024-12-09	11.4700	11.7032	11.1600	11.31	-0.963%	79,237	-6.189%
2024-12-06	11.4700	11.7400	11.3232	11.42	-0.436%	51,522	-7.093%
2024-12-05	11.6500	11.8661	11.4200	11.47	-1.798%	63,091	-7.498%
2024-12-04	11.8200	11.9100	11.6000	11.68	-0.680%	61,626	-9.161%
2024-12-03	11.7700	11.8404	11.4700	11.76	-0.085%	60,107	-9.779%
2024-12-02	11.8600	12.0200	11.6600	11.77	-0.675%	62,747	-9.856%
2024-11-29	11.7200	11.9350	11.6300	11.85	+1.369%	12,067	-10.464%
2024-11-27	11.8100	11.9400	11.6400	11.69	-0.764%	32,222	-9.239%
2024-11-26	11.7500	11.9900	11.5200	11.78	+0.085%	50,889	-9.932%
2024-11-25	11.9000	12.0891	11.7300	11.77	-0.591%	96,655	-9.856%
2024-11-22	11.8300	11.9928	11.7200	11.84	+0.339%	63,614	-10.389%
2024-11-21	11.7300	12.1050	11.5900	11.80	+0.855%	73,229	-10.085%
2024-11-20	11.5900	11.9099	11.3800	11.70	+1.036%	124,519	-9.316%
2024-11-19	11.4700	11.6100	11.2800	11.58	-0.686%	109,306	-8.377%
2024-11-18	11.6400	11.9400	11.5735	11.66	+0.086%	64,600	-9.005%
2024-11-15	11.7500	11.9199	11.5900	11.65	0.000%	83,283	-8.927%
2024-11-14	11.5000	11.7800	11.3600	11.65	+0.604%	132,619	-8.927%
2024-11-13	11.9000	11.9000	11.5000	11.58	-0.771%	73,402	-8.377%
2024-11-12	12.0100	12.0100	11.5500	11.67	-1.768%	92,470	-9.083%
2024-11-11	11.9500	12.0300	11.7200	11.88	+0.763%	52,436	-10.690%
2024-11-08	12.0600	12.1400	11.7000	11.79	-1.421%	62,453	-10.008%
2024-11-07	12.2800	12.2800	11.6300	11.96	-2.843%	93,446	-11.288%
2024-11-06	12.2300	12.7400	12.1000	12.31	+6.304%	94,979	-13.810%
2024-11-05	11.6500	11.9800	11.2300	11.58	+0.173%	33,744	-8.377%
2024-11-04	11.0700	11.5700	10.9901	11.56	+4.615%	39,630	-8.218%
2024-11-01	11.1700	11.2800	11.0100	11.05	-0.808%	62,822	-3.982%
2024-10-31	11.4900	11.5750	11.1200	11.14	-2.962%	38,946	-4.758%
2024-10-30	11.5400	11.6750	11.4000	11.48	+0.437%	25,187	-7.578%
2024-10-29	11.2800	11.5800	11.2800	11.43	+0.616%	24,743	-7.174%
2024-10-28	11.3100	11.5435	11.1750	11.36	+2.158%	40,400	-6.602%
2024-10-25	11.4600	11.5635	11.1100	11.12	-2.882%	42,768	-4.586%
2024-10-24	11.3500	11.7300	11.3500	11.45	+1.959%	64,622	-7.336%
2024-10-23	11.5000	11.5000	11.0800	11.23	-2.263%	34,361	-5.521%
2024-10-22	11.1900	11.5800	11.0410	11.49	+2.681%	68,972	-7.659%
2024-10-21	11.3600	11.6261	11.0800	11.19	-1.583%	58,727	-5.183%
2024-10-18	11.6100	11.6800	11.3700	11.37	-1.644%	48,768	-6.684%
2024-10-17	11.5500	11.7200	11.3500	11.56	+0.173%	49,475	-8.218%
2024-10-16	11.5000	11.7100	11.5000	11.54	+0.348%	40,627	-8.059%
2024-10-15	11.9400	12.1400	11.4700	11.50	-4.167%	75,878	-7.739%
2024-10-14	11.9650	12.1656	11.8400	12.00	0.000%	45,100	-11.583%
2024-10-11	11.8000	12.1600	11.8000	12.00	+1.868%	43,914	-11.583%
2024-10-10	11.5000	11.8899	11.5000	11.78	+1.903%	77,108	-9.932%
2024-10-09	11.2500	11.8500	11.2500	11.56	+2.210%	83,566	-8.218%
2024-10-08	10.9600	11.3500	10.9600	11.31	+3.382%	41,555	-6.189%
2024-10-07	10.9500	11.1099	10.7350	10.94	-0.273%	43,478	-3.016%
2024-10-04	10.9500	11.0400	10.8100	10.97	+1.199%	63,931	-3.282%
2024-10-03	11.1300	11.1300	10.8100	10.84	-3.473%	37,723	-2.122%
2024-10-02	11.3600	11.5199	11.2100	11.23	-1.318%	45,360	-5.521%
2024-10-01	11.0700	11.6700	10.9000	11.38	+3.737%	89,222	-6.766%
2024-09-30	10.7200	11.0600	10.7200	10.97	+1.199%	57,310	-3.282%
2024-09-27	10.8200	11.2700	10.7900	10.84	+0.370%	96,491	-2.122%
2024-09-26	10.7000	10.8900	10.4950	10.80	+1.695%	63,050	-1.759%
2024-09-25	10.6900	10.6900	10.5200	10.62	-0.375%	54,121	-0.094%
2024-09-24	11.2500	11.3147	10.5900	10.66	-4.223%	103,579	-0.469%
2024-09-23	10.9700	11.5000	10.9500	11.13	+0.998%	113,773	-4.672%
2024-09-20	10.7500	11.0700	10.7500	11.02	+2.703%	247,187	-3.721%
2024-09-19	10.7100	10.7800	10.3900	10.73	+2.288%	97,290	-1.118%
2024-09-18	10.6000	10.8100	10.4800	10.49	-1.687%	53,802	+1.144%
2024-09-17	10.7000	10.7270	10.4800	10.67	+0.376%	39,917	-0.562%
2024-09-16	10.5600	10.7400	10.4600	10.63	+1.820%	49,591	-0.188%
2024-09-13	10.3400	10.5000	10.1250	10.44	+2.453%	47,416	+1.628%
2024-09-12	9.8900	10.2499	9.8300	10.19	+3.033%	45,289	+4.122%
2024-09-11	9.9800	9.9900	9.7300	9.89	-2.273%	94,817	+7.280%
2024-09-10	10.0700	10.1200	9.8505	10.12	+0.697%	51,261	+4.842%
2024-09-09	9.9900	10.1500	9.9100	10.05	+0.701%	57,323	+5.572%
2024-09-06	10.1100	10.1400	9.9400	9.98	-1.772%	56,057	+6.313%
2024-09-05	10.3100	10.3100	9.9100	10.16	-0.098%	44,254	+4.429%
2024-09-04	10.2400	10.2750	9.9000	10.17	-1.644%	50,007	+4.326%
2024-09-03	10.5700	10.5800	10.3400	10.34	-2.176%	42,718	+2.611%
2024-08-30	10.6900	10.8000	10.3800	10.57	-2.039%	83,910	+0.378%
2024-08-29	10.6500	10.9900	10.5300	10.79	+0.841%	61,693	-1.668%
2024-08-28	10.7100	10.8425	10.4400	10.70	-0.465%	90,024	-0.841%
2024-08-27	10.8000	10.9200	10.6800	10.75	-0.555%	79,903	-1.302%
2024-08-26	10.7500	11.0600	10.6600	10.81	+1.502%	114,988	-1.850%
2024-08-23	10.3000	10.7300	10.3000	10.65	+3.801%	56,041	-0.376%
2024-08-22	10.2900	10.3800	10.1200	10.26	-1.251%	39,192	+3.411%
2024-08-21	10.1700	10.4200	10.0666	10.39	+2.465%	45,099	+2.117%
2024-08-20	10.2900	10.2900	10.0000	10.14	-1.553%	48,049	+4.635%
2024-08-19	10.2902	10.3699	10.2000	10.30	+0.586%	57,124	+3.010%
2024-08-16	10.2100	10.4800	10.1150	10.24	+0.196%	47,873	+3.613%
2024-08-15	10.0000	10.5000	9.8100	10.22	+3.756%	380,104	+3.816%
2024-08-14	9.9900	9.9900	9.7600	9.85	-0.404%	37,048	+7.716%
2024-08-13	9.6400	9.9200	9.5400	9.89	+3.560%	51,269	+7.280%
2024-08-12	9.2500	9.8000	8.9900	9.55	+3.243%	142,712	+11.099%
2024-08-09	9.2500	9.4000	9.1400	9.25	+0.325%	72,803	+14.703%
2024-08-08	9.3200	9.5007	9.1200	9.22	-0.108%	63,328	+15.076%
2024-08-07	9.4300	9.7300	9.1700	9.23	-2.121%	69,152	+14.951%
2024-08-06	8.9800	9.6000	8.6500	9.43	+5.955%	47,954	+12.513%
2024-08-05	9.1300	9.1800	8.8600	8.90	-4.915%	69,039	+19.213%
2024-08-02	9.3200	9.5400	9.3000	9.36	-1.784%	40,081	+13.355%
2024-08-01	9.8500	9.8750	9.4400	9.53	-2.656%	47,292	+11.333%
2024-07-31	9.8700	10.0600	9.7050	9.79	-0.102%	60,798	+8.376%
2024-07-30	9.7600	9.9100	9.4800	9.80	+1.660%	88,322	+8.265%
2024-07-29	9.9700	10.0000	9.6000	9.64	-3.116%	55,498	+10.062%
2024-07-26	9.7500	10.0200	9.7300	9.95	+1.842%	65,416	+6.633%
2024-07-25	9.5700	9.9300	9.5550	9.77	+1.771%	44,073	+8.598%
2024-07-24	9.5700	9.8900	9.5600	9.60	+0.209%	54,554	+10.521%
2024-07-23	9.2300	9.7700	9.1900	9.58	+3.792%	63,281	+10.752%
2024-07-22	9.2600	9.4790	9.0800	9.23	-0.966%	76,778	+14.951%
2024-07-19	9.5500	9.6304	9.1500	9.32	-2.306%	65,101	+13.841%
2024-07-18	9.6300	9.7800	9.5200	9.54	-1.344%	74,481	+11.216%
2024-07-17	9.4400	9.7700	9.3900	9.67	+2.328%	68,319	+9.721%
2024-07-16	8.9200	9.5300	8.9200	9.45	+3.618%	89,136	+12.275%
2024-07-15	8.9600	9.1931	8.8900	9.12	+2.128%	71,400	+16.338%
2024-07-12	8.9200	9.1700	8.7300	8.93	+0.790%	54,556	+18.813%
2024-07-11	8.6200	8.9100	8.4200	8.86	+3.991%	70,920	+19.752%
2024-07-10	8.4900	8.6599	8.3000	8.52	+0.472%	88,284	+24.531%
2024-07-09	8.6200	8.6799	8.4500	8.48	-1.965%	53,230	+25.118%
2024-07-08	8.4500	8.7099	8.3900	8.65	+2.610%	88,704	+22.659%
2024-07-05	8.3600	8.7700	8.2900	8.43	-0.590%	143,569	+25.860%
2024-07-03	8.5800	8.7300	8.4500	8.48	-0.703%	35,189	+25.118%
2024-07-02	8.4800	8.6594	8.4200	8.54	+0.117%	55,241	+24.239%
2024-07-01	8.7100	8.8100	8.5100	8.53	-1.273%	49,307	+24.385%
2024-06-28	8.4000	8.7100	8.1800	8.64	+3.473%	322,610	+22.801%
2024-06-27	8.4500	8.5800	8.2600	8.35	-0.477%	85,720	+27.066%
2024-06-26	8.4900	8.6666	8.3100	8.39	-1.526%	77,333	+26.460%
2024-06-25	8.7500	8.8810	8.4900	8.52	-2.740%	81,964	+24.531%
2024-06-24	8.7500	9.2300	8.6800	8.76	+0.114%	84,363	+21.119%
2024-06-21	8.9500	9.2121	8.7000	8.75	-1.906%	292,501	+21.257%
2024-06-20	8.7300	9.1500	8.7300	8.92	+1.249%	59,435	+18.946%
2024-06-18	9.0000	9.2117	8.8100	8.81	-2.328%	102,244	+20.431%
2024-06-17	8.9300	9.0500	8.7400	9.02	+1.348%	53,332	+17.627%
2024-06-14	8.8200	9.0800	8.8200	8.90	-1.657%	55,040	+19.213%
2024-06-13	9.1400	9.1400	8.8600	9.05	-0.876%	70,152	+17.238%
2024-06-12	9.1500	9.4213	9.0500	9.13	-0.328%	75,001	+16.210%
2024-06-11	9.0400	9.2200	8.8300	9.16	+0.439%	52,858	+15.830%
2024-06-10	9.0900	9.2400	8.9300	9.12	-0.977%	71,712	+16.338%
2024-06-07	9.1500	9.2999	9.0550	9.21	0.000%	90,364	+15.201%
2024-06-06	9.0800	9.2200	8.9100	9.21	+1.993%	44,362	+15.201%
2024-06-05	9.1500	9.1500	8.8700	9.03	-1.634%	53,393	+17.497%
2024-06-04	8.9800	9.2300	8.9501	9.18	+1.101%	39,230	+15.577%
2024-06-03	9.2000	9.2000	8.9500	9.08	0.000%	40,697	+16.850%
2024-05-31	9.1200	9.1600	8.7800	9.08	+1.566%	125,016	+16.850%
2024-05-30	9.1000	9.1500	8.8900	8.94	-1.215%	43,505	+18.680%
2024-05-29	9.0900	9.1100	8.7700	9.05	-1.309%	59,840	+17.238%
2024-05-28	9.5000	9.5900	9.1000	9.17	-3.575%	51,263	+15.703%
2024-05-24	9.3600	9.5400	9.1600	9.51	+2.922%	50,083	+11.567%
2024-05-23	9.1400	9.4652	9.0800	9.24	-0.108%	43,330	+14.827%
2024-05-22	9.3200	9.4050	9.2000	9.25	-1.805%	33,961	+14.703%
2024-05-21	9.3600	9.5000	9.2300	9.42	+0.106%	47,432	+12.633%
2024-05-20	9.2700	9.4800	9.2700	9.41	+0.642%	25,781	+12.752%
2024-05-17	9.4000	9.4599	9.2900	9.35	+0.107%	37,763	+13.476%
2024-05-16	9.0200	9.3550	9.0200	9.34	+1.412%	32,485	+13.597%
2024-05-15	9.0400	9.2400	8.9500	9.21	+2.905%	58,575	+15.201%
2024-05-14	9.1300	9.1900	8.8100	8.95	-1.214%	70,072	+18.547%
2024-05-13	9.3600	9.5164	9.0300	9.06	-2.371%	41,450	+17.108%
2024-05-10	9.6000	9.6400	9.2400	9.28	-2.929%	34,460	+14.332%
2024-05-09	9.2900	9.6100	9.2900	9.56	+2.796%	32,789	+10.983%
2024-05-08	9.1000	9.3699	9.1000	9.30	+0.977%	26,589	+14.086%
2024-05-07	9.2400	9.3800	9.1700	9.21	-0.108%	32,787	+15.201%
2024-05-06	9.1100	9.3500	9.0100	9.22	-1.390%	57,903	+15.076%
2024-05-03	9.8900	9.8900	8.9500	9.35	-4.883%	80,045	+13.476%
2024-05-02	9.5300	10.3100	9.5300	9.83	+4.021%	96,754	+7.935%
2024-05-01	9.3700	9.6800	9.3050	9.45	+1.832%	71,408	+12.275%
2024-04-30	9.4900	9.5300	9.1400	9.28	-1.695%	75,081	+14.332%
2024-04-29	9.6200	9.9200	9.3800	9.44	-3.179%	80,172	+12.394%
2024-04-26	9.5750	9.8900	9.4800	9.75	+1.881%	81,695	+8.821%
2024-04-25	9.5600	9.7700	9.5000	9.57	-1.034%	65,838	+10.867%
2024-04-24	9.8100	9.8999	9.5900	9.67	-2.026%	55,570	+9.721%
2024-04-23	10.0200	10.1200	9.8500	9.87	-0.904%	72,823	+7.497%
2024-04-22	9.9500	10.0300	9.7900	9.96	+0.606%	55,833	+6.526%
2024-04-19	9.8100	10.0100	9.7700	9.90	+0.508%	92,683	+7.172%
2024-04-18	9.8600	9.9944	9.7750	9.85	+0.510%	69,510	+7.716%
2024-04-17	9.8300	10.0000	9.7300	9.80	-0.609%	71,463	+8.265%
2024-04-16	9.7300	9.9500	9.6500	9.86	+0.203%	69,046	+7.606%
2024-04-15	10.0700	10.1500	9.8200	9.84	-1.106%	106,037	+7.825%
2024-04-12	9.6700	10.0099	9.6450	9.95	+2.896%	100,128	+6.633%
2024-04-11	9.8400	10.0800	9.6300	9.67	-1.628%	107,659	+9.721%
2024-04-10	9.3300	10.0100	9.2500	9.83	+3.148%	148,764	+7.935%
2024-04-09	9.3000	9.7100	9.1400	9.53	+2.473%	139,540	+11.333%
2024-04-08	9.1900	9.4300	9.1350	9.30	+1.087%	60,738	+14.086%
2024-04-05	9.2400	9.3050	9.0350	9.20	-0.217%	105,119	+15.326%
2024-04-04	9.1400	9.3100	9.1400	9.22	+1.654%	76,992	+15.076%
2024-04-03	8.9700	9.1800	8.9100	9.07	+0.554%	87,081	+16.979%
2024-04-02	8.9700	9.0900	8.7200	9.02	+0.111%	125,220	+17.627%
2024-04-01	9.4500	9.4500	8.9700	9.01	-4.454%	115,886	+17.758%
2024-03-28	9.4300	9.5192	9.3200	9.43	+0.319%	108,948	+12.513%
2024-03-27	9.2200	9.6800	9.2200	9.40	+2.285%	180,999	+12.872%
2024-03-26	9.1800	9.4900	9.1100	9.19	+0.547%	131,574	+15.452%
2024-03-25	9.0700	9.3800	8.7800	9.14	-0.652%	211,046	+16.083%
2024-03-22	9.0600	9.2600	8.9650	9.20	+2.109%	116,944	+15.326%
2024-03-21	9.1200	9.1300	8.8600	9.01	-0.332%	118,812	+17.758%
2024-03-20	8.7200	9.2700	8.7200	9.04	+2.727%	148,828	+17.367%
2024-03-19	8.7400	8.9700	8.5700	8.80	+0.114%	176,369	+20.568%
2024-03-18	8.5900	8.8689	8.4000	8.79	+1.736%	206,310	+20.705%
2024-03-15	8.5800	8.6900	8.4000	8.64	+0.699%	313,147	+22.801%
2024-03-14	8.1000	8.6700	8.0000	8.58	+6.983%	349,997	+23.660%
2024-03-13	8.2100	8.4099	7.9500	8.02	-1.836%	149,551	+32.294%
2024-03-12	7.9200	8.2690	7.7500	8.17	+3.157%	143,608	+29.865%
2024-03-11	7.9800	7.9800	7.5500	7.92	-2.101%	288,611	+33.965%
2024-03-08	8.3600	8.6600	7.9700	8.09	-2.530%	215,274	+31.150%
2024-03-07	8.6300	8.8600	8.0700	8.30	-3.824%	277,160	+27.831%
2024-03-06	8.8800	9.3300	8.5000	8.63	-4.004%	405,203	+22.943%
2024-03-05	10.4700	10.4700	8.6400	8.99	-28.195%	325,493	+18.020%
2024-03-04	11.9600	12.7600	11.9600	12.52	+4.160%	107,049	-15.256%
2024-03-01	11.7500	12.1900	11.7500	12.02	+2.647%	71,179	-11.730%
2024-02-29	12.0300	12.0500	11.6700	11.71	-1.348%	289,752	-9.394%
2024-02-28	12.3400	12.3400	11.8300	11.87	-3.339%	58,653	-10.615%
2024-02-27	13.5000	13.6060	12.1900	12.28	-8.153%	141,156	-13.599%
2024-02-26	12.7400	13.5750	12.7000	13.37	+4.863%	171,899	-20.643%
2024-02-23	12.6400	12.8000	12.4900	12.75	+0.950%	65,863	-16.784%
2024-02-22	12.7500	12.7976	12.5700	12.63	-0.941%	49,586	-15.994%
2024-02-21	13.0500	13.0500	12.6700	12.75	-2.149%	36,338	-16.784%
2024-02-20	13.0100	13.1383	12.8200	13.03	-0.988%	69,228	-18.573%
2024-02-16	13.2700	13.3500	13.0500	13.16	-0.454%	81,432	-19.377%
2024-02-15	13.1800	13.2700	12.9100	13.22	+0.993%	110,023	-19.743%
2024-02-14	12.9200	13.1500	12.7400	13.09	+1.709%	51,443	-18.946%
2024-02-13	12.3200	13.2100	12.3200	12.87	+3.457%	121,193	-17.560%
2024-02-12	12.7100	12.7600	12.2800	12.44	-2.431%	81,377	-14.711%
2024-02-09	12.3900	12.8300	12.3900	12.75	+2.906%	79,434	-16.784%
2024-02-08	12.0400	12.3900	11.9845	12.39	+2.059%	45,392	-14.366%
2024-02-07	12.1200	12.2600	12.0100	12.14	+0.165%	38,728	-12.603%
2024-02-06	11.6500	12.1200	11.6500	12.12	+3.501%	53,338	-12.459%
2024-02-05	12.5700	12.5800	11.6600	11.71	-7.723%	97,050	-9.394%
2024-02-02	12.4900	12.7900	12.4400	12.69	+0.714%	74,044	-16.391%
2024-02-01	11.9400	12.6000	11.9300	12.60	+3.789%	92,477	-15.794%
2024-01-31	12.5300	12.5300	12.1000	12.14	-2.568%	53,889	-12.603%
2024-01-30	12.5700	12.5700	12.4100	12.46	-0.796%	39,912	-14.848%
2024-01-29	12.6900	12.7300	12.4700	12.56	-2.028%	60,276	-15.525%
2024-01-26	12.6200	12.8650	12.5151	12.82	+2.478%	72,779	-17.239%
2024-01-25	12.9500	12.9500	12.3600	12.51	-1.418%	72,818	-15.188%
2024-01-24	12.9600	13.0000	12.5800	12.69	-1.628%	64,393	-16.391%
2024-01-23	12.9700	13.0300	12.8500	12.90	+0.311%	64,824	-17.752%
2024-01-22	12.7600	12.9700	12.6700	12.86	+0.863%	86,484	-17.496%
2024-01-19	12.7900	12.8293	12.6230	12.75	+0.552%	72,518	-16.784%
2024-01-18	12.7500	12.9000	12.5000	12.68	-0.549%	44,851	-16.325%
2024-01-17	12.7200	12.9000	12.5700	12.75	+0.473%	74,865	-16.784%
2024-01-16	12.3900	12.7300	12.2192	12.69	+2.339%	67,138	-16.391%
2024-01-12	12.3600	12.4300	12.2300	12.40	+1.639%	45,356	-14.435%
2024-01-11	12.4100	12.4200	12.1500	12.20	-2.165%	46,220	-13.033%
2024-01-10	12.3900	12.4900	12.2400	12.47	+1.382%	48,910	-14.916%
2024-01-09	12.6700	12.7000	12.2700	12.30	-3.454%	114,415	-13.740%
2024-01-08	12.7000	12.8010	12.4400	12.74	+1.757%	108,559	-16.719%
2024-01-05	12.9600	13.1900	12.3800	12.52	-2.492%	189,098	-15.256%
2024-01-04	12.9000	13.3000	12.8400	12.84	-0.233%	198,388	-17.368%
2024-01-03	12.9400	13.0700	12.6900	12.87	-0.155%	87,723	-17.560%
2024-01-02	13.0000	13.3700	12.7000	12.89	-2.200%	80,250	-17.688%
2023-12-29	12.7500	13.6800	12.6800	13.18	+3.535%	152,200	-19.499%
2023-12-28	12.8000	12.8299	12.5100	12.73	-0.078%	51,323	-16.654%
2023-12-27	12.8000	12.8900	12.6400	12.74	+0.791%	86,265	-16.719%
2023-12-26	12.3400	12.8100	12.3000	12.64	+1.689%	67,421	-16.060%
2023-12-22	12.4000	12.6241	12.2900	12.43	-1.506%	101,289	-14.642%
2023-12-21	11.9400	12.7300	11.9000	12.62	+6.949%	375,503	-15.927%
2023-12-20	11.9200	12.1300	11.7400	11.80	-1.993%	96,981	-10.085%
2023-12-19	12.1000	12.3099	11.9500	12.04	+0.669%	130,107	-11.877%
2023-12-18	12.0000	12.0207	11.7900	11.96	0.000%	100,244	-11.288%
2023-12-15	11.5600	12.0400	11.3500	11.96	+3.192%	395,151	-11.288%
2023-12-14	11.8300	11.8600	11.4000	11.59	-1.278%	132,884	-8.456%
2023-12-13	11.4000	11.7500	11.4000	11.74	+2.443%	94,445	-9.625%
2023-12-12	11.6200	11.7100	11.4400	11.46	-0.951%	36,609	-7.417%
2023-12-11	11.1300	11.7400	11.1300	11.57	+4.611%	115,129	-8.297%
2023-12-08	11.3700	11.4300	11.0300	11.06	-2.897%	48,237	-4.069%
2023-12-07	11.5900	11.7300	11.3600	11.39	-2.064%	52,596	-6.848%
2023-12-06	11.3900	11.6500	11.1200	11.63	+3.194%	109,481	-8.770%
2023-12-05	11.3500	11.3500	11.1400	11.27	+0.267%	55,781	-5.856%
2023-12-04	11.2200	11.3944	11.1600	11.24	+0.178%	104,095	-5.605%
2023-12-01	11.1800	11.2600	10.9400	11.22	+0.358%	168,576	-5.437%
2023-11-30	11.1300	11.2990	11.0600	11.18	-0.089%	63,470	-5.098%
2023-11-29	11.0700	11.4100	11.0400	11.19	+0.993%	64,959	-5.183%
2023-11-28	11.3000	11.4850	11.0700	11.08	-1.511%	55,381	-4.242%
2023-11-27	11.0800	11.4300	10.7200	11.25	-0.089%	89,424	-5.689%
2023-11-24	11.1200	11.4800	11.1150	11.26	+1.441%	19,442	-5.773%
2023-11-22	10.9300	11.2400	10.7750	11.10	+3.448%	37,572	-4.414%
2023-11-21	11.0300	11.1799	10.7000	10.73	-3.680%	162,530	-1.118%
2023-11-20	10.6700	11.2200	10.6400	11.14	+3.340%	93,803	-4.758%
2023-11-17	10.6200	10.8000	10.5850	10.78	+2.569%	58,627	-1.577%
2023-11-16	10.3500	10.5300	10.3300	10.51	+1.058%	32,642	+0.951%

.dark-mode .S6b3Mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6b3Mh{ color: #333333; background-color: white; border: 2px solid #333333; }CRD.ACrawford & Company Class Astock NYSE

CRD.A
Crawford & Company Class A
stock NYSE