Dark

CRD.B
Crawford & Company Class B
stock NYSE

At Close

May 9, 2025 3:59:30 PM EDT

10.16USD-2.308%(-0.24)6,052

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.40)0

After-hours

May 6, 2025 4:04:30 PM EDT

10.25USD-5.877%(-0.64)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	10.0000	10.1600	10.0000	10.1600	-2.308%	6,052	0.000%
2025-05-08	10.4100	10.5400	9.7907	10.4000	+0.971%	9,882	-2.308%
2025-05-07	10.2500	10.4558	10.1501	10.3000	+0.586%	5,403	-1.359%
2025-05-06	10.7000	11.0400	10.0400	10.2400	-3.396%	12,916	-0.781%
2025-05-05	10.5100	10.7500	10.4500	10.6000	-0.188%	1,268	-4.151%
2025-05-02	10.7050	10.8700	10.5600	10.6200	+1.336%	5,577	-4.331%
2025-05-01	10.6500	10.8961	10.4800	10.4800	-1.873%	4,124	-3.053%
2025-04-30	10.4400	11.0200	10.3300	10.6800	+1.714%	5,072	-4.869%
2025-04-29	10.5300	10.6542	10.3100	10.5000	+2.439%	9,751	-3.238%
2025-04-28	10.7000	10.7000	10.2500	10.2500	-2.659%	1,332	-0.878%
2025-04-25	10.5100	10.5300	10.1000	10.5300	+1.153%	973	-3.514%
2025-04-24	10.4400	10.4400	10.2000	10.4100	+0.677%	2,917	-2.402%
2025-04-23	10.5300	10.5350	10.1400	10.3400	+1.273%	6,845	-1.741%
2025-04-22	10.7500	10.7500	10.1400	10.2100	+2.100%	3,008	-0.490%
2025-04-21	10.2700	10.2700	9.5900	10.0000	-0.596%	809	+1.600%
2025-04-17	10.7500	10.7500	9.6600	10.0600	+0.600%	2,507	+0.994%
2025-04-16	10.0700	10.0700	9.6100	10.0000	+1.215%	2,256	+1.600%
2025-04-15	10.7200	10.7200	9.8800	9.8800	-3.327%	2,111	+2.834%
2025-04-14	10.2600	10.2600	9.8500	10.2200	+1.692%	4,414	-0.587%
2025-04-11	10.0100	10.1500	9.6500	10.0500	+2.030%	2,642	+1.095%
2025-04-10	11.2500	11.2500	9.8500	9.8500	-5.470%	10,082	+3.147%
2025-04-09	9.5900	10.7200	9.4300	10.4200	+6.544%	5,062	-2.495%
2025-04-08	10.3500	10.3500	9.7800	9.7800	-1.906%	2,484	+3.885%
2025-04-07	9.9300	10.1800	9.7100	9.9700	0.000%	6,901	+1.906%
2025-04-04	10.3000	10.3000	9.9335	9.9700	-6.297%	6,857	+1.906%
2025-04-03	10.4600	10.6400	10.4600	10.6400	-3.448%	2,011	-4.511%
2025-04-02	10.8000	11.0200	10.8000	11.0200	-2.564%	1,202	-7.804%
2025-04-01	11.1800	11.3300	10.8600	11.3100	-0.963%	4,282	-10.168%
2025-03-31	11.2000	11.4200	10.9501	11.4200	+3.069%	2,259	-11.033%
2025-03-28	11.4100	11.4100	10.8900	11.0800	-1.947%	1,511	-8.303%
2025-03-27	11.5500	11.5599	10.8800	11.3000	+0.803%	5,487	-10.088%
2025-03-26	11.2800	11.3700	11.0400	11.2100	-0.884%	1,236	-9.367%
2025-03-25	11.0900	11.5001	10.9600	11.3100	+1.344%	17,476	-10.168%
2025-03-24	11.3000	11.3400	10.9000	11.1600	+1.362%	4,285	-8.961%
2025-03-21	10.9800	11.3500	10.8500	11.0100	-0.989%	4,040	-7.720%
2025-03-20	11.0000	11.2100	10.9550	11.1200	+3.154%	9,864	-8.633%
2025-03-19	10.7400	10.9500	10.6200	10.7800	+0.748%	3,315	-5.751%
2025-03-18	10.4500	11.0300	10.4500	10.7000	+0.375%	3,113	-5.047%
2025-03-17	10.3400	10.8142	10.3400	10.6600	+0.947%	2,633	-4.690%
2025-03-14	10.4800	11.5099	10.1901	10.5600	+2.128%	5,486	-3.788%
2025-03-13	10.7750	11.1300	10.0000	10.3400	-5.484%	24,168	-1.741%
2025-03-12	10.7400	10.9400	10.4821	10.9400	+0.644%	4,614	-7.130%
2025-03-11	10.8800	10.8913	10.4300	10.8700	+2.451%	7,539	-6.532%
2025-03-10	11.9000	11.9000	10.6100	10.6100	-11.583%	7,505	-4.241%
2025-03-07	11.9600	12.0000	11.2500	12.0000	+1.695%	6,373	-15.333%
2025-03-06	12.0900	12.0900	11.5700	11.8000	-2.156%	3,924	-13.898%
2025-03-05	11.5400	12.0600	11.5400	12.0600	+4.688%	8,569	-15.755%
2025-03-04	11.8900	12.0000	11.5200	11.5200	-3.193%	8,893	-11.806%
2025-03-03	12.0800	12.1300	11.8000	11.9000	-2.619%	10,423	-14.622%
2025-02-28	12.0000	12.2600	11.6831	12.2200	+2.775%	9,015	-16.858%
2025-02-27	11.7700	12.0000	11.5400	11.8900	-0.917%	3,424	-14.550%
2025-02-26	11.8100	12.0000	11.7200	12.0000	+0.083%	6,373	-15.333%
2025-02-25	11.8700	12.0000	11.6250	11.9900	+3.007%	6,649	-15.263%
2025-02-24	11.5500	11.8900	11.5500	11.6400	-0.086%	5,590	-12.715%
2025-02-21	12.0000	12.0000	11.3300	11.6500	-1.605%	1,714	-12.790%
2025-02-20	11.3000	11.9400	11.3000	11.8400	-0.921%	3,262	-14.189%
2025-02-19	11.6400	11.9500	11.3950	11.9500	+2.663%	3,829	-14.979%
2025-02-18	11.9000	12.1903	11.6400	11.6400	-1.689%	4,671	-12.715%
2025-02-14	11.5301	11.8400	11.5300	11.8400	+1.631%	8,108	-14.189%
2025-02-13	11.6000	11.7200	11.3100	11.6500	-0.851%	4,010	-12.790%
2025-02-12	11.7000	11.7500	11.4301	11.7500	+0.427%	3,308	-13.532%
2025-02-11	11.4600	11.7500	11.4600	11.7000	+0.775%	3,197	-13.162%
2025-02-10	11.7500	11.7500	11.4450	11.6100	-1.023%	6,525	-12.489%
2025-02-07	12.1700	12.1700	11.6900	11.7300	-2.250%	12,147	-13.384%
2025-02-06	11.8100	12.0000	11.4700	12.0000	+0.587%	3,798	-15.333%
2025-02-05	12.0000	12.2199	11.8000	11.9300	+0.084%	4,407	-14.837%
2025-02-04	11.2400	11.9899	11.2400	11.9200	+3.382%	3,365	-14.765%
2025-02-03	11.4900	11.8000	11.4500	11.5300	-1.872%	5,403	-11.882%
2025-01-31	12.0000	12.0000	11.5675	11.7500	-2.083%	6,723	-13.532%
2025-01-30	12.0000	12.0000	11.7100	12.0000	0.000%	2,060	-15.333%
2025-01-29	11.4000	12.0000	11.4000	12.0000	+2.564%	3,042	-15.333%
2025-01-28	11.6400	11.9999	11.6400	11.7000	-1.598%	2,331	-13.162%
2025-01-27	11.8000	11.9700	11.3000	11.8900	+1.537%	3,155	-14.550%
2025-01-24	11.2800	11.7550	11.2800	11.7100	-0.425%	4,042	-13.237%
2025-01-23	11.6700	11.7600	11.2800	11.7600	+1.730%	2,274	-13.605%
2025-01-22	11.6500	11.7450	11.4800	11.5600	-2.282%	3,092	-12.111%
2025-01-21	12.0600	12.0600	11.7300	11.8300	-0.921%	2,580	-14.117%
2025-01-17	11.8900	12.0500	11.8264	11.9400	-0.913%	1,814	-14.908%
2025-01-16	11.6300	12.1400	11.6300	12.0500	-0.248%	2,298	-15.685%
2025-01-15	11.7900	12.2400	11.7900	12.0800	+6.432%	4,229	-15.894%
2025-01-14	10.8900	11.6200	10.8200	11.3500	+4.801%	10,531	-10.485%
2025-01-13	10.4000	11.1800	10.2844	10.8300	+2.654%	8,321	-6.187%
2025-01-10	10.2100	10.8799	10.2100	10.5500	-0.472%	9,244	-3.697%
2025-01-08	10.6000	10.6000	10.2600	10.6000	-1.487%	2,951	-4.151%
2025-01-07	10.7200	10.8600	10.2500	10.7600	+0.467%	3,052	-5.576%
2025-01-06	10.5000	11.0800	10.5000	10.7100	-3.077%	5,047	-5.135%
2025-01-03	11.0400	11.2800	11.0400	11.0500	-1.163%	7,136	-8.054%
2025-01-02	11.9800	11.9800	11.1800	11.1800	-3.869%	6,003	-9.123%
2024-12-31	11.7900	11.8100	11.3600	11.6300	-0.343%	2,298	-12.640%
2024-12-30	11.4800	12.3800	11.3200	11.6700	+3.733%	10,288	-12.939%
2024-12-27	11.3100	11.5800	11.2000	11.2500	-1.402%	1,675	-9.689%
2024-12-26	10.8000	11.6699	10.8000	11.4100	+2.608%	6,697	-10.955%
2024-12-24	11.2200	11.3900	11.0500	11.1200	+0.725%	4,162	-8.633%
2024-12-23	10.9900	11.0724	10.9900	11.0400	+0.272%	6,916	-7.971%
2024-12-20	10.4400	11.5700	9.9401	11.0100	+4.658%	45,416	-7.720%
2024-12-19	10.3600	10.7439	10.3500	10.5200	+1.643%	6,649	-3.422%
2024-12-18	10.7450	11.1887	10.3215	10.3500	-5.046%	16,902	-1.836%
2024-12-17	10.8500	10.9200	10.7800	10.9000	-0.909%	10,410	-6.789%
2024-12-16	10.9800	11.0200	10.1000	11.0000	-0.181%	31,483	-7.636%
2024-12-13	11.4000	11.4000	10.9600	11.0200	-0.542%	2,646	-7.804%
2024-12-12	11.0750	11.2300	10.9800	11.0800	-1.599%	9,971	-8.303%
2024-12-11	10.9300	11.2600	10.9000	11.2600	+3.303%	13,073	-9.769%
2024-12-10	10.9297	11.1299	10.7500	10.9000	-1.268%	15,563	-6.789%
2024-12-09	11.0831	11.3574	10.8250	11.0400	-0.090%	18,678	-7.971%
2024-12-06	11.0299	11.2683	10.9269	11.0500	+0.091%	12,544	-8.054%
2024-12-05	10.9400	11.1700	10.8800	11.0400	+0.272%	7,458	-7.971%
2024-12-04	11.0637	11.2500	10.9400	11.0100	-0.721%	7,030	-7.720%
2024-12-03	11.2001	11.2001	10.8700	11.0900	-0.359%	7,610	-8.386%
2024-12-02	11.1000	11.3900	11.0300	11.1300	-0.269%	7,138	-8.715%
2024-11-29	11.1200	11.2500	11.1000	11.1600	+1.639%	2,242	-8.961%
2024-11-27	10.9177	11.0700	10.9150	10.9800	+0.457%	4,027	-7.468%
2024-11-26	10.7300	11.1616	10.6402	10.9300	+1.204%	4,464	-7.045%
2024-11-25	11.2600	11.2700	10.8000	10.8000	-2.703%	4,320	-5.926%
2024-11-22	10.7400	11.1500	10.7400	11.1000	+2.778%	5,475	-8.468%
2024-11-21	9.9100	11.1023	9.9100	10.8000	+0.279%	19,898	-5.926%
2024-11-20	10.5900	10.9149	10.5700	10.7700	+0.654%	41,886	-5.664%
2024-11-19	11.3700	11.3700	10.4600	10.7000	-6.632%	37,446	-5.047%
2024-11-18	11.5100	11.5100	11.4250	11.4600	-1.715%	3,001	-11.344%
2024-11-15	11.5700	11.8298	11.5500	11.6600	+2.102%	2,286	-12.864%
2024-11-14	11.4200	11.4201	11.4200	11.4200	-0.349%	1,626	-11.033%
2024-11-13	11.2100	11.6500	11.2100	11.4600	-0.174%	1,725	-11.344%
2024-11-12	11.7000	11.7460	11.4800	11.4800	-2.048%	10,800	-11.498%
2024-11-11	11.6601	11.7800	11.6601	11.7200	+0.342%	1,061	-13.311%
2024-11-08	12.1400	12.1400	11.6000	11.6800	-2.667%	5,802	-13.014%
2024-11-07	12.1600	12.1600	11.7900	12.0000	-1.720%	8,477	-15.333%
2024-11-06	12.0200	12.5000	11.9100	12.2100	+5.623%	10,727	-16.790%
2024-11-05	11.3500	11.8600	11.3500	11.5600	+1.940%	2,099	-12.111%
2024-11-04	10.7500	11.6100	10.7500	11.3400	+1.795%	1,189	-10.406%
2024-11-01	11.1900	11.1950	11.0400	11.1400	-0.358%	2,387	-8.797%
2024-10-31	11.3900	11.4100	11.1800	11.1800	-2.528%	1,460	-9.123%
2024-10-30	11.5100	11.6699	11.4700	11.4700	-0.864%	1,360	-11.421%
2024-10-29	11.5200	11.7650	11.4100	11.5700	+1.136%	3,809	-12.187%
2024-10-28	11.0500	11.4400	11.0500	11.4400	+1.599%	1,928	-11.189%
2024-10-25	11.8500	11.8500	11.2200	11.2600	-3.925%	955	-9.769%
2024-10-24	11.4200	11.7200	11.3400	11.7200	+2.988%	4,859	-13.311%
2024-10-23	11.5050	11.5050	11.1900	11.3800	0.000%	5,311	-10.721%
2024-10-22	11.3899	11.4800	11.3374	11.3800	+1.789%	2,523	-10.721%
2024-10-21	11.3900	11.3900	11.1800	11.1800	-3.621%	1,193	-9.123%
2024-10-18	11.6000	11.7050	11.6000	11.6000	-0.855%	2,926	-12.414%
2024-10-17	11.4900	11.7000	11.3500	11.7000	+1.386%	4,766	-13.162%
2024-10-16	11.7600	11.8100	11.4701	11.5400	+0.786%	4,807	-11.958%
2024-10-15	12.0800	12.2499	11.4500	11.4500	-4.184%	5,242	-11.266%
2024-10-14	11.9600	12.0822	11.9500	11.9500	-0.748%	3,317	-14.979%
2024-10-11	11.7700	12.1300	11.6696	12.0400	+2.381%	8,310	-15.615%
2024-10-10	11.6187	11.8700	11.5312	11.7600	+1.292%	2,852	-13.605%
2024-10-09	11.5900	11.8300	11.2600	11.6100	+2.743%	10,993	-12.489%
2024-10-08	11.3650	11.3650	11.3000	11.3000	+2.170%	1,086	-10.088%
2024-10-07	10.7800	11.1000	10.7800	11.0600	+0.187%	4,760	-8.137%
2024-10-04	10.8600	11.1900	10.8600	11.0394	-0.186%	956	-7.966%
2024-10-03	11.1100	11.2400	11.0600	11.0600	-1.689%	2,014	-8.137%
2024-10-02	11.2900	11.4000	11.2200	11.2500	-1.661%	3,779	-9.689%
2024-10-01	10.9500	11.6200	10.9500	11.4400	+2.970%	6,048	-11.189%
2024-09-30	10.8700	11.1100	10.8700	11.1100	+0.361%	11,657	-8.551%
2024-09-27	11.1900	11.4200	10.9800	11.0700	+0.181%	6,179	-8.220%
2024-09-26	10.8600	11.1050	10.7700	11.0500	+1.469%	10,860	-8.054%
2024-09-25	10.8300	10.9250	10.8100	10.8900	+0.740%	12,268	-6.703%
2024-09-24	11.4350	11.4350	10.8100	10.8100	-5.672%	11,191	-6.013%
2024-09-23	11.6000	11.8800	11.4000	11.4600	+0.262%	37,262	-11.344%
2024-09-20	10.9100	11.4300	10.7701	11.4300	+5.931%	73,242	-11.111%
2024-09-19	10.8550	10.8950	10.6200	10.7900	+1.410%	11,310	-5.839%
2024-09-18	10.7100	10.9100	10.6400	10.6400	-1.207%	14,152	-4.511%
2024-09-17	10.5930	10.9600	10.5930	10.7700	-1.011%	13,926	-5.664%
2024-09-16	10.1000	11.3800	10.1000	10.8800	+5.529%	37,213	-6.618%
2024-09-13	9.8700	10.4500	9.8700	10.3100	+1.777%	6,783	-1.455%
2024-09-12	9.8700	10.1600	9.6800	10.1300	+1.503%	24,823	+0.296%
2024-09-11	9.9100	10.1100	9.8101	9.9800	-1.090%	24,649	+1.804%
2024-09-10	9.9600	10.2189	9.9600	10.0900	+0.699%	15,607	+0.694%
2024-09-09	9.9500	10.2500	9.9500	10.0200	-0.988%	21,819	+1.397%
2024-09-06	10.5400	10.5550	9.9800	10.1200	-3.619%	37,165	+0.395%
2024-09-05	10.4600	10.5400	10.3401	10.5000	+0.865%	16,808	-3.238%
2024-09-04	10.5550	10.6900	10.3000	10.4100	-3.432%	19,711	-2.402%
2024-09-03	10.9100	10.9599	10.7085	10.7800	-2.178%	9,839	-5.751%
2024-08-30	11.3200	11.3200	10.6300	11.0200	-2.044%	34,008	-7.804%
2024-08-29	11.3600	11.5200	11.0209	11.2500	+0.267%	46,780	-9.689%
2024-08-28	10.8350	11.4000	10.8200	11.2200	+1.907%	41,481	-9.447%
2024-08-27	10.8900	11.1500	10.7242	11.0100	+1.288%	28,325	-7.720%
2024-08-26	10.6300	11.3100	10.6300	10.8700	+3.721%	39,885	-6.532%
2024-08-23	10.2000	10.5300	10.0703	10.4800	+3.607%	8,171	-3.053%
2024-08-22	10.1000	10.1400	10.0200	10.1151	+0.548%	8,803	+0.444%
2024-08-21	9.9210	10.1200	9.9210	10.0600	+1.106%	10,478	+0.994%
2024-08-20	9.9999	10.1800	9.9000	9.9500	-0.995%	9,626	+2.111%
2024-08-19	10.0100	10.1199	9.9750	10.0500	+1.413%	16,298	+1.095%
2024-08-16	9.9500	10.2600	9.8400	9.9100	-0.402%	14,770	+2.523%
2024-08-15	9.6000	10.2550	9.5900	9.9500	+2.896%	20,065	+2.111%
2024-08-14	9.6400	10.0000	9.5300	9.6700	+1.383%	15,556	+5.067%
2024-08-13	9.3100	9.6300	9.2150	9.5381	+3.338%	13,300	+6.520%
2024-08-12	8.8500	10.0899	8.5900	9.2300	+4.872%	56,171	+10.076%
2024-08-09	8.8300	8.9100	8.8012	8.8012	+0.585%	5,683	+15.439%
2024-08-08	9.0600	9.0600	8.7500	8.7500	-1.242%	11,897	+16.114%
2024-08-07	9.1000	9.2499	8.8600	8.8600	-1.226%	26,166	+14.673%
2024-08-06	8.8600	9.1500	8.5287	8.9700	+5.778%	19,906	+13.266%
2024-08-05	8.7100	8.7600	8.2900	8.4800	-3.636%	17,929	+19.811%
2024-08-02	8.9200	9.0000	8.8000	8.8000	-2.113%	16,626	+15.455%
2024-08-01	9.3200	9.3900	8.8500	8.9900	-2.389%	11,096	+13.014%
2024-07-31	8.9300	9.4200	8.9300	9.2100	+1.768%	13,977	+10.315%
2024-07-30	9.0980	9.2900	9.0300	9.0500	+1.685%	13,210	+12.265%
2024-07-29	9.2100	9.2700	8.9000	8.9000	-4.301%	10,872	+14.157%
2024-07-26	9.2500	9.4200	9.2500	9.3000	+1.862%	6,747	+9.247%
2024-07-25	9.1500	9.3400	9.1000	9.1300	+2.584%	8,760	+11.281%
2024-07-24	8.7800	9.1000	8.7800	8.9000	+0.793%	17,855	+14.157%
2024-07-23	8.4500	9.0000	8.4500	8.8300	+6.258%	18,689	+15.062%
2024-07-22	8.2900	8.3899	8.2600	8.3100	-1.657%	33,316	+22.262%
2024-07-19	8.4200	8.4789	8.4100	8.4500	-0.938%	6,446	+20.237%
2024-07-18	8.5900	8.5999	8.5000	8.5300	-0.814%	34,682	+19.109%
2024-07-17	8.3300	8.6800	8.3300	8.6000	+1.775%	47,567	+18.140%
2024-07-16	8.4700	8.7100	8.4000	8.4500	+1.685%	23,972	+20.237%
2024-07-15	8.4900	8.6600	8.3100	8.3100	-1.657%	11,523	+22.262%
2024-07-12	8.6799	8.6799	8.2800	8.4500	+0.118%	6,565	+20.237%
2024-07-11	8.0100	8.5400	8.0100	8.4400	+4.975%	20,071	+20.379%
2024-07-10	8.1400	8.3213	8.0400	8.0400	-1.711%	16,460	+26.368%
2024-07-09	8.2200	8.4800	8.1800	8.1800	-0.848%	6,961	+24.205%
2024-07-08	8.1500	8.4300	8.1500	8.2500	+0.365%	2,357	+23.152%
2024-07-05	8.0100	8.5400	8.0100	8.2200	+0.366%	4,863	+23.601%
2024-07-03	8.1600	8.5699	8.1600	8.1900	-0.244%	5,569	+24.054%
2024-07-02	8.2300	8.4395	8.2100	8.2100	-1.084%	2,423	+23.752%
2024-07-01	8.5700	8.6500	8.3000	8.3000	+3.620%	3,619	+22.410%
2024-06-28	8.1800	8.6500	8.0100	8.0100	-3.610%	16,445	+26.841%
2024-06-27	8.1900	8.3796	8.0100	8.3100	-0.120%	7,106	+22.262%
2024-06-26	8.4200	8.4200	8.2300	8.3200	+0.241%	3,949	+22.115%
2024-06-25	8.5500	8.6800	8.3000	8.3000	-3.263%	5,982	+22.410%
2024-06-24	8.6701	8.9800	8.5800	8.5800	-2.389%	8,766	+18.415%
2024-06-21	8.9000	8.9600	8.7200	8.7900	+1.034%	7,054	+15.586%
2024-06-20	8.4900	8.8000	8.4900	8.7000	+2.113%	6,841	+16.782%
2024-06-18	8.4700	8.7700	8.4600	8.5200	+0.118%	11,654	+19.249%
2024-06-17	8.5400	8.6600	8.3550	8.5100	+1.310%	7,785	+19.389%
2024-06-14	8.4100	8.6358	8.3700	8.4000	-0.709%	5,698	+20.952%
2024-06-13	8.6500	8.6500	8.4000	8.4600	-2.422%	13,594	+20.095%
2024-06-12	8.7200	8.9697	8.6700	8.6700	-1.477%	5,611	+17.186%
2024-06-11	8.6100	8.8798	8.5000	8.8000	+1.617%	4,882	+15.455%
2024-06-10	8.7036	8.9271	8.6600	8.6600	-0.802%	5,519	+17.321%
2024-06-07	8.8300	8.9999	8.7300	8.7300	+0.345%	6,715	+16.380%
2024-06-06	8.6500	8.7700	8.5800	8.7000	+2.113%	4,127	+16.782%
2024-06-05	8.5500	8.6950	8.5100	8.5200	-1.956%	9,909	+19.249%
2024-06-04	8.5000	8.9800	8.4500	8.6900	+1.047%	6,322	+16.916%
2024-06-03	8.7300	8.7300	8.5242	8.6000	+0.233%	3,832	+18.140%
2024-05-31	8.6900	8.7050	8.5500	8.5800	-1.606%	15,823	+18.415%
2024-05-30	8.7200	9.0899	8.7200	8.7200	-0.229%	13,153	+16.514%
2024-05-29	8.8600	8.8663	8.6113	8.7400	-0.228%	16,213	+16.247%
2024-05-28	9.4600	9.4800	8.7356	8.7600	-8.559%	23,898	+15.982%
2024-05-24	9.1705	9.5800	9.1705	9.5800	+3.456%	10,202	+6.054%
2024-05-23	9.0400	9.2700	8.9200	9.2600	+0.216%	9,949	+9.719%
2024-05-22	9.1800	9.2400	9.0400	9.2400	0.000%	3,747	+9.957%
2024-05-21	9.2407	9.3900	9.1100	9.2400	0.000%	13,059	+9.957%
2024-05-20	9.2700	9.3100	9.2175	9.2400	-1.702%	6,858	+9.957%
2024-05-17	9.2100	9.4000	9.1900	9.4000	+0.858%	8,261	+8.085%
2024-05-16	9.2000	9.3200	9.2000	9.3200	+0.431%	27,168	+9.013%
2024-05-15	8.8900	9.2800	8.8400	9.2800	+4.859%	13,266	+9.483%
2024-05-14	8.6100	8.9448	8.6100	8.8500	+1.143%	9,508	+14.802%
2024-05-13	9.1200	9.1500	8.7300	8.7500	-5.098%	11,033	+16.114%
2024-05-10	9.1613	9.3064	9.1000	9.2200	-1.810%	5,634	+10.195%
2024-05-09	8.8800	9.4300	8.8800	9.3900	+4.449%	8,017	+8.200%
2024-05-08	8.7500	9.1400	8.6850	8.9900	+1.011%	8,799	+13.014%
2024-05-07	9.1100	9.1992	8.9000	8.9000	-0.559%	10,079	+14.157%
2024-05-06	8.7100	9.2540	8.7100	8.9500	-4.176%	12,198	+13.520%
2024-05-03	9.7000	9.7000	9.0000	9.3400	-4.401%	10,987	+8.779%
2024-05-02	9.6000	10.0300	9.5700	9.7700	+2.950%	11,416	+3.992%
2024-05-01	9.4250	9.5891	9.4250	9.4900	+2.595%	4,348	+7.060%
2024-04-30	9.0500	9.2500	9.0500	9.2500	+0.217%	10,022	+9.838%
2024-04-29	9.6100	9.8659	9.2000	9.2300	-5.041%	10,846	+10.076%
2024-04-26	9.4400	9.7200	9.3501	9.7200	+1.567%	2,893	+4.527%
2024-04-25	9.5100	9.5700	9.4200	9.5700	-1.238%	6,506	+6.165%
2024-04-24	9.6300	9.7499	9.5000	9.6900	+0.311%	10,933	+4.850%
2024-04-23	9.7900	9.8100	9.5200	9.6600	+0.312%	4,671	+5.176%
2024-04-22	9.6500	9.8699	9.6300	9.6300	-1.735%	9,321	+5.504%
2024-04-19	9.7000	9.8200	9.6701	9.8000	-0.709%	8,366	+3.673%
2024-04-18	9.6000	9.9400	9.5950	9.8700	+4.444%	18,463	+2.938%
2024-04-17	9.7200	9.7399	9.4301	9.4500	-2.977%	8,749	+7.513%
2024-04-16	9.4029	9.7700	9.4029	9.7400	+2.634%	12,089	+4.312%
2024-04-15	9.5700	9.9700	9.4900	9.4900	-2.165%	13,774	+7.060%
2024-04-12	9.6800	9.7199	9.1700	9.7000	+0.414%	15,509	+4.742%
2024-04-11	9.9600	9.9600	9.4000	9.6600	-1.829%	39,480	+5.176%
2024-04-10	9.1600	9.8400	9.1400	9.8400	+6.957%	30,746	+3.252%
2024-04-09	8.8700	9.3400	8.8700	9.2000	+6.236%	25,076	+10.435%
2024-04-08	9.0800	9.2000	8.6600	8.6600	-3.348%	12,660	+17.321%
2024-04-05	8.8600	9.0100	8.6300	8.9600	+1.129%	40,304	+13.393%
2024-04-04	8.9100	9.1700	8.6300	8.8600	+0.568%	22,342	+14.673%
2024-04-03	8.6399	8.8760	8.5165	8.8100	+1.850%	15,323	+15.323%
2024-04-02	8.7500	8.9200	8.4900	8.6500	-1.030%	31,974	+17.457%
2024-04-01	8.5000	9.1000	8.5000	8.7400	-3.638%	14,978	+16.247%
2024-03-28	9.0600	9.3100	9.0600	9.0700	-0.874%	8,665	+12.018%
2024-03-27	8.9000	9.5400	8.9000	9.1500	+1.217%	33,461	+11.038%
2024-03-26	8.5300	9.2399	8.5300	9.0400	+4.872%	33,034	+12.389%
2024-03-25	8.6900	8.8100	8.4200	8.6200	-2.378%	64,276	+17.865%
2024-03-22	8.4431	8.8300	8.4200	8.8300	+2.674%	34,543	+15.062%
2024-03-21	8.6800	8.7500	8.5000	8.6000	-1.376%	26,555	+18.140%
2024-03-20	8.2000	9.1099	8.2000	8.7200	+5.954%	42,367	+16.514%
2024-03-19	7.9400	8.5499	7.9400	8.2300	+2.363%	54,284	+23.451%
2024-03-18	7.8700	8.3300	7.8500	8.0400	+5.650%	45,577	+26.368%
2024-03-15	8.3100	8.5000	7.3700	7.6100	-8.862%	121,765	+33.509%
2024-03-14	7.9600	8.3500	7.9600	8.3500	+6.914%	11,721	+21.677%
2024-03-13	7.8400	8.2170	7.7832	7.8100	-1.513%	12,570	+30.090%
2024-03-12	7.6500	8.1299	7.5600	7.9300	+1.928%	15,145	+28.121%
2024-03-11	7.9900	7.9900	7.5400	7.7800	-2.750%	21,225	+30.591%
2024-03-08	8.1700	8.3600	7.9200	8.0000	-1.235%	32,676	+27.000%
2024-03-07	8.3600	8.5500	8.1000	8.1000	-4.028%	38,761	+25.432%
2024-03-06	9.0500	9.5100	8.3400	8.4400	-6.843%	38,315	+20.379%
2024-03-05	9.0000	9.8500	8.2419	9.0600	-22.432%	104,839	+12.141%
2024-03-04	11.2200	12.0000	11.2200	11.6800	+3.271%	5,459	-13.014%
2024-03-01	11.4400	11.6200	11.1800	11.3100	+2.912%	15,359	-10.168%
2024-02-29	11.1700	11.4299	10.9889	10.9900	-2.224%	4,177	-7.552%
2024-02-28	11.6700	11.6800	11.2400	11.2400	-2.684%	14,624	-9.609%
2024-02-27	12.4500	12.4600	11.4700	11.5500	-7.401%	7,923	-12.035%
2024-02-26	11.9700	12.7000	11.9700	12.4731	+3.683%	21,255	-18.545%
2024-02-23	12.1300	12.1300	11.8800	12.0300	-0.166%	6,895	-15.544%
2024-02-22	11.9700	12.0600	11.9700	12.0500	-0.331%	6,225	-15.685%
2024-02-21	12.3900	12.3900	11.9900	12.0900	-1.627%	5,437	-15.964%
2024-02-20	12.3000	12.4450	12.2000	12.2900	-2.923%	10,167	-17.331%
2024-02-16	12.6300	12.7100	12.5000	12.6600	+0.876%	6,968	-19.747%
2024-02-15	12.7400	12.7400	12.3902	12.5500	-0.791%	10,795	-19.044%
2024-02-14	12.9900	12.9900	12.4000	12.6500	+0.877%	9,646	-19.684%
2024-02-13	12.3600	12.6900	12.1400	12.5400	+5.113%	18,683	-18.979%
2024-02-12	12.1300	12.2600	11.8300	11.9300	-3.087%	12,028	-14.837%
2024-02-09	12.1400	12.3500	12.1400	12.3100	+2.073%	31,156	-17.465%
2024-02-08	11.8800	12.0600	11.7700	12.0600	+2.290%	3,458	-15.755%
2024-02-07	11.8600	11.8600	11.5800	11.7900	-0.085%	8,322	-13.825%
2024-02-06	11.5000	11.8000	11.3600	11.8000	+3.057%	16,052	-13.898%
2024-02-05	12.2800	12.3200	11.3200	11.4500	-6.454%	14,037	-11.266%
2024-02-02	11.9900	12.2500	11.9700	12.2400	+1.073%	8,120	-16.993%
2024-02-01	11.7828	12.2000	11.6501	12.1100	+2.801%	17,119	-16.102%
2024-01-31	12.1400	12.1400	11.5800	11.7800	-2.805%	6,745	-13.752%
2024-01-30	12.1000	12.2500	11.9900	12.1200	-0.329%	6,589	-16.172%
2024-01-29	12.1200	12.1700	11.9800	12.1600	-0.735%	10,718	-16.447%
2024-01-26	11.8700	12.2500	11.8700	12.2500	+2.596%	9,768	-17.061%
2024-01-25	12.0800	12.2400	11.9400	11.9400	-1.890%	8,890	-14.908%
2024-01-24	12.2500	12.3000	11.9600	12.1700	-0.734%	6,179	-16.516%
2024-01-23	12.4100	12.4100	12.2600	12.2600	+0.163%	9,652	-17.129%
2024-01-22	12.1500	12.3999	12.1300	12.2400	+0.824%	14,850	-16.993%
2024-01-19	12.0100	12.2700	11.9200	12.1400	-0.082%	13,955	-16.310%
2024-01-18	12.1500	12.2200	11.9988	12.1500	-1.300%	11,890	-16.379%
2024-01-17	11.9800	12.4000	11.9100	12.3100	+0.902%	24,019	-17.465%
2024-01-16	11.0000	12.2000	10.7129	12.2000	+1.245%	20,497	-16.721%
2024-01-12	12.0500	12.1799	11.7200	12.0500	+1.516%	33,831	-15.685%
2024-01-11	12.0100	12.2000	11.8500	11.8700	-1.494%	7,074	-14.406%
2024-01-10	12.3400	12.3400	11.8700	12.0500	-0.248%	18,325	-15.685%
2024-01-09	12.1400	12.3800	12.0000	12.0800	-1.948%	31,276	-15.894%
2024-01-08	12.4200	12.7200	11.9900	12.3200	+1.818%	42,388	-17.532%
2024-01-05	12.6100	12.6400	12.0200	12.1000	-3.200%	24,067	-16.033%
2024-01-04	12.7000	12.8887	12.4800	12.5000	-0.715%	26,964	-18.720%
2024-01-03	12.7000	12.9100	12.3800	12.5900	-0.317%	15,948	-19.301%
2024-01-02	13.5100	13.5100	12.4300	12.6300	-3.440%	39,092	-19.557%
2023-12-29	12.1000	13.2700	11.8600	13.0800	+8.278%	75,681	-22.324%
2023-12-28	12.1900	12.1900	11.7900	12.0800	+0.083%	16,540	-15.894%
2023-12-27	12.1100	12.1600	11.8780	12.0700	0.000%	15,439	-15.824%
2023-12-26	11.7400	12.1770	11.7200	12.0700	+1.685%	27,293	-15.824%
2023-12-22	11.8819	11.9200	11.6000	11.8700	-0.419%	51,481	-14.406%
2023-12-21	11.3700	12.0400	11.3100	11.9200	+5.956%	63,623	-14.765%
2023-12-20	11.5800	11.5800	11.0101	11.2500	-2.428%	23,180	-9.689%
2023-12-19	11.1300	11.5500	11.1300	11.5300	+3.038%	44,899	-11.882%
2023-12-18	11.1475	11.2500	11.0000	11.1900	+0.359%	22,492	-9.205%
2023-12-15	10.9300	11.1500	10.7200	11.1500	+2.576%	34,123	-8.879%
2023-12-14	10.6300	11.1001	10.6300	10.8700	+2.547%	54,025	-6.532%
2023-12-13	10.5600	10.9100	10.5600	10.6000	0.000%	34,946	-4.151%
2023-12-12	10.8200	10.8200	10.6000	10.6000	-1.578%	22,685	-4.151%
2023-12-11	10.3800	10.8400	10.3800	10.7700	+4.971%	46,372	-5.664%
2023-12-08	10.5100	10.6000	10.2500	10.2600	-3.102%	24,478	-0.975%
2023-12-07	10.8100	10.9000	10.5859	10.5885	-1.594%	18,645	-4.047%
2023-12-06	10.6500	10.8000	10.1840	10.7600	+1.701%	27,019	-5.576%
2023-12-05	10.6100	10.7200	10.3301	10.5800	-0.283%	35,451	-3.970%
2023-12-04	10.1600	10.6600	10.1600	10.6100	+2.019%	41,164	-4.241%
2023-12-01	10.2000	10.4600	10.1300	10.4000	+0.971%	30,377	-2.308%
2023-11-30	10.2500	10.4200	10.2300	10.3000	+1.478%	18,399	-1.359%
2023-11-29	10.0700	10.5000	9.8700	10.1500	+3.046%	35,253	+0.099%
2023-11-28	10.3000	10.6200	9.8500	9.8500	-3.809%	45,498	+3.147%
2023-11-27	10.3500	10.5750	9.6300	10.2400	-1.063%	15,740	-0.781%
2023-11-24	10.2600	10.6599	10.1650	10.3500	+2.606%	25,845	-1.836%
2023-11-22	9.7000	10.1599	9.7000	10.0871	+4.638%	41,365	+0.723%
2023-11-21	9.9500	10.1000	9.5900	9.6400	-2.231%	63,108	+5.394%
2023-11-20	9.5000	9.9000	9.4400	9.8600	+4.228%	58,889	+3.043%
2023-11-17	9.2400	9.5000	9.2400	9.4600	+1.731%	31,280	+7.400%
2023-11-16	9.3700	9.3700	9.1700	9.2990	+1.407%	8,671	+9.259%

.dark-mode .RTbZCx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTbZCx{ color: #333333; background-color: white; border: 2px solid #333333; }CRD.BCrawford & Company Class Bstock NYSE

CRD.B
Crawford & Company Class B
stock NYSE