Dark

CRD.B
Crawford & Company Class B
stock NYSE

At Close

Jan 13, 2026 3:59:54 PM EST

10.67USD-1.930%(-0.21)7,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-13	10.3300	10.6700	10.3300	10.6700	-1.930%	7,839	0.000%
2026-01-12	10.1600	10.8800	10.1600	10.8800	+3.128%	1,488	-1.930%
2026-01-09	10.7400	10.7400	10.3100	10.5500	-1.032%	3,295	+1.137%
2026-01-08	10.3500	10.6700	10.1700	10.6600	+2.995%	6,949	+0.094%
2026-01-07	10.4500	10.7000	10.0600	10.3500	+0.097%	6,753	+3.092%
2026-01-06	10.3200	10.4000	10.3000	10.3400	+0.097%	2,639	+3.191%
2026-01-05	10.6708	10.6708	10.3000	10.3300	+0.097%	1,100	+3.291%
2026-01-02	10.7800	10.7800	10.1501	10.3200	-3.731%	2,861	+3.391%
2025-12-31	10.5500	10.7200	10.5500	10.7200	-0.833%	895	-0.466%
2025-12-30	10.6150	11.0300	10.4900	10.8100	+0.093%	18,687	-1.295%
2025-12-29	11.2000	11.2000	10.6000	10.8000	-3.571%	11,806	-1.204%
2025-12-26	11.0400	11.4700	11.0001	11.2000	+0.089%	3,358	-4.732%
2025-12-24	11.2300	11.3100	10.9400	11.1900	+1.727%	2,009	-4.647%
2025-12-23	11.0048	11.1336	11.0000	11.0000	+0.640%	2,282	-3.000%
2025-12-22	10.8200	11.3899	10.8200	10.9300	+2.341%	4,383	-2.379%
2025-12-19	10.8200	10.9000	10.5000	10.6800	-0.559%	7,071	-0.094%
2025-12-18	10.8250	10.9000	10.7400	10.7400	-0.093%	3,983	-0.652%
2025-12-17	10.1100	10.7999	10.1100	10.7500	+1.896%	4,546	-0.744%
2025-12-16	10.6601	10.7200	10.5500	10.5500	0.000%	1,810	+1.137%
2025-12-15	10.8200	10.9000	10.5500	10.5500	-1.494%	2,116	+1.137%
2025-12-12	10.3000	10.7350	10.0400	10.7100	+3.179%	4,165	-0.373%
2025-12-11	10.1000	10.5399	10.1000	10.3800	+2.772%	1,563	+2.794%
2025-12-10	10.0300	10.4500	10.0300	10.1000	0.000%	7,547	+5.644%
2025-12-09	10.3000	10.3000	10.1000	10.1000	+0.198%	2,304	+5.644%
2025-12-08	10.2600	10.3963	10.0300	10.0800	-2.890%	4,322	+5.853%
2025-12-05	10.5300	10.6500	10.1900	10.3800	-2.444%	7,670	+2.794%
2025-12-04	10.2600	10.6400	10.1500	10.6400	+5.035%	5,010	+0.282%
2025-12-03	10.2194	10.2999	10.1300	10.1300	+0.198%	1,565	+5.331%
2025-12-02	10.4700	10.4700	10.1100	10.1100	-2.788%	3,661	+5.539%
2025-12-01	10.6200	10.6200	10.3000	10.4000	+0.483%	4,269	+2.596%
2025-11-28	10.8200	10.8200	10.3500	10.3500	-4.432%	4,097	+3.092%
2025-11-26	10.7200	10.8300	10.5000	10.8300	+2.266%	10,175	-1.477%
2025-11-25	10.0700	10.8499	10.0700	10.5900	+4.335%	8,237	+0.755%
2025-11-24	10.6100	10.6500	10.1500	10.1500	-4.336%	5,656	+5.123%
2025-11-21	10.0200	10.6100	10.0200	10.6100	+1.048%	7,887	+0.566%
2025-11-20	10.3800	10.9500	10.2600	10.5000	+1.843%	4,866	+1.619%
2025-11-19	10.2600	10.5050	10.2400	10.3100	+0.097%	2,647	+3.492%
2025-11-18	10.4800	10.6500	10.3000	10.3000	-0.962%	5,244	+3.592%
2025-11-17	10.5700	10.6800	10.3965	10.4000	-1.047%	2,845	+2.596%
2025-11-14	10.5600	10.5700	10.2801	10.5100	-1.592%	1,552	+1.522%
2025-11-13	10.7400	10.7900	10.4100	10.6800	-0.280%	5,470	-0.094%
2025-11-12	10.9500	11.1400	10.7100	10.7100	-1.381%	3,791	-0.373%
2025-11-11	10.8900	11.0500	10.2601	10.8600	+0.649%	8,423	-1.750%
2025-11-10	10.4300	11.0000	10.4300	10.7900	+2.958%	12,287	-1.112%
2025-11-07	9.7700	10.8900	9.7700	10.4800	+3.455%	18,034	+1.813%
2025-11-06	10.2000	10.4000	10.0501	10.1300	-1.074%	5,857	+5.331%
2025-11-05	10.4000	10.6000	9.9400	10.2400	+1.386%	38,990	+4.199%
2025-11-04	10.5000	10.5000	10.0500	10.1000	+1.815%	8,577	+5.644%
2025-11-03	10.0200	10.0200	9.8000	9.9200	-1.195%	5,360	+7.560%
2025-10-31	9.7000	10.0600	9.6900	10.0400	+1.929%	6,591	+6.275%
2025-10-30	9.9000	9.9793	9.8000	9.8500	-2.087%	7,131	+8.325%
2025-10-29	9.9950	10.1399	9.9776	10.0600	+0.299%	1,757	+6.064%
2025-10-27	10.0201	10.2900	9.9700	10.0300	-1.570%	4,122	+6.381%
2025-10-24	10.1500	10.1950	10.0900	10.1900	+0.692%	2,643	+4.711%
2025-10-23	10.1100	10.2150	10.1100	10.1200	-0.784%	3,049	+5.435%
2025-10-22	10.0600	10.2000	9.9700	10.2000	+1.695%	7,443	+4.608%
2025-10-21	9.9700	10.1600	9.9700	10.0300	-0.987%	3,678	+6.381%
2025-10-20	9.8200	10.1300	9.8200	10.1300	+1.605%	3,589	+5.331%
2025-10-17	9.7500	9.9899	9.7500	9.9700	+0.504%	3,011	+7.021%
2025-10-16	10.0800	10.1300	9.8300	9.9200	-1.490%	3,562	+7.560%
2025-10-15	10.0400	10.2661	9.7600	10.0700	+0.299%	4,382	+5.958%
2025-10-14	9.6700	10.2200	9.6700	10.0400	+3.186%	8,885	+6.275%
2025-10-13	9.8400	10.2400	9.7300	9.7300	-0.613%	3,964	+9.661%
2025-10-10	9.9400	10.0700	9.7500	9.7900	-1.410%	5,378	+8.989%
2025-10-09	9.7900	9.9600	9.5800	9.9300	+0.101%	1,939	+7.452%
2025-10-08	9.7800	9.9299	9.6300	9.9200	+3.257%	3,311	+7.560%
2025-10-07	9.7000	9.7959	9.4005	9.6071	+0.325%	3,470	+11.064%
2025-10-06	9.7500	10.2600	9.3600	9.5760	-3.370%	6,409	+11.424%
2025-10-03	9.8200	10.0600	9.8200	9.9100	+1.537%	2,609	+7.669%
2025-10-02	9.7600	9.7800	9.7548	9.7600	+0.205%	3,784	+9.324%
2025-10-01	9.9100	10.1626	9.7400	9.7400	-0.409%	2,413	+9.548%
2025-09-30	9.9600	9.9600	9.7800	9.7800	-1.112%	637	+9.100%
2025-09-29	10.3700	10.6100	9.8869	9.8900	-4.074%	3,056	+7.887%
2025-09-26	10.2366	10.3100	10.0200	10.3100	+1.178%	2,490	+3.492%
2025-09-25	10.2500	10.2500	10.0401	10.1900	+1.192%	769	+4.711%
2025-09-24	10.5649	10.7700	9.9400	10.0700	-3.544%	12,370	+5.958%
2025-09-23	10.5026	10.5877	10.3600	10.4400	-0.191%	3,909	+2.203%
2025-09-22	10.2100	10.4600	10.2100	10.4600	+1.751%	4,143	+2.008%
2025-09-19	10.2490	10.6800	10.2200	10.2800	+0.391%	21,768	+3.794%
2025-09-18	10.4450	10.5900	10.2400	10.2400	-1.444%	4,845	+4.199%
2025-09-17	9.9550	10.5400	9.9400	10.3900	+4.656%	6,955	+2.695%
2025-09-16	9.8100	9.9278	9.7700	9.9278	-0.022%	2,843	+7.476%
2025-09-15	10.0850	10.1732	9.8800	9.9300	-0.201%	2,463	+7.452%
2025-09-12	9.8500	10.4199	9.8500	9.9500	-2.259%	7,287	+7.236%
2025-09-11	9.8300	10.3400	9.8300	10.1800	+4.733%	7,815	+4.813%
2025-09-10	9.7650	10.0500	9.5197	9.7200	-1.320%	5,644	+9.774%
2025-09-09	9.9400	10.3199	9.8500	9.8500	-3.996%	6,894	+8.325%
2025-09-08	9.8500	10.5399	9.8500	10.2600	-0.870%	2,078	+3.996%
2025-09-05	9.7000	11.0499	9.7000	10.3500	-1.522%	4,769	+3.092%
2025-09-04	10.5500	10.5500	10.4600	10.5100	-0.285%	6,366	+1.522%
2025-09-03	10.5307	10.5400	10.3615	10.5400	+0.669%	1,379	+1.233%
2025-09-02	10.4400	10.5355	10.3800	10.4700	-1.133%	1,107	+1.910%
2025-08-29	10.5500	11.1245	10.5500	10.5900	+0.379%	2,548	+0.755%
2025-08-28	11.0300	11.0300	10.5500	10.5500	-3.300%	5,296	+1.137%
2025-08-27	11.1300	11.3699	10.9100	10.9100	+0.184%	3,156	-2.200%
2025-08-26	10.8800	11.2100	10.8800	10.8900	-0.092%	1,636	-2.020%
2025-08-25	11.2050	11.2050	10.9000	10.9000	-4.887%	615	-2.110%
2025-08-22	11.0000	11.5200	10.8030	11.4600	+4.277%	3,646	-6.894%
2025-08-21	10.5200	10.9900	10.4100	10.9900	+5.218%	5,416	-2.912%
2025-08-20	10.1000	10.4450	10.1000	10.4450	+1.506%	491	+2.154%
2025-08-19	9.7300	10.2900	9.7200	10.2900	+4.893%	3,905	+3.693%
2025-08-18	9.9500	9.9500	9.8100	9.8100	-1.900%	772	+8.767%
2025-08-15	9.9292	10.0000	9.7600	10.0000	-1.865%	1,982	+6.700%
2025-08-14	10.3600	10.3600	10.0200	10.1900	-0.585%	1,119	+4.711%
2025-08-13	9.9192	10.3740	9.9192	10.2500	+7.895%	3,611	+4.098%
2025-08-12	9.3400	9.5000	9.2398	9.5000	+2.814%	1,415	+12.316%
2025-08-11	8.8400	9.2400	8.8400	9.2400	+4.171%	1,438	+15.476%
2025-08-08	8.8950	9.1450	8.7600	8.8700	+0.453%	2,048	+20.293%
2025-08-07	9.0800	9.0800	8.8300	8.8300	-3.917%	10,074	+20.838%
2025-08-06	9.1700	9.2700	9.1700	9.1900	+0.218%	1,356	+16.104%
2025-08-05	9.3600	9.3655	8.9300	9.1700	-0.434%	8,018	+16.358%
2025-08-04	9.4000	9.8800	9.2100	9.2100	-1.180%	1,331	+15.852%
2025-08-01	9.2105	9.3200	9.0800	9.3200	+1.194%	2,947	+14.485%
2025-07-31	9.4423	9.4423	9.2100	9.2100	-3.862%	2,054	+15.852%
2025-07-30	9.8900	9.8900	9.5800	9.5800	-2.444%	779	+11.378%
2025-07-29	9.8100	10.0600	9.8100	9.8200	-2.964%	1,413	+8.656%
2025-07-28	10.1200	10.2500	10.1200	10.1200	-3.619%	1,453	+5.435%
2025-07-25	10.1900	10.5000	10.1900	10.5000	+2.941%	802	+1.619%
2025-07-24	10.2300	10.5000	10.2000	10.2000	-5.204%	4,509	+4.608%
2025-07-23	10.5200	10.7600	10.2600	10.7600	+2.476%	1,549	-0.836%
2025-07-22	10.2000	10.8239	10.2000	10.5000	+3.858%	5,889	+1.619%
2025-07-21	10.2600	10.5800	10.1100	10.1100	-2.413%	1,910	+5.539%
2025-07-18	10.3600	10.3600	10.2800	10.3600	-1.239%	644	+2.992%
2025-07-17	10.6015	10.9600	10.4850	10.4900	+2.441%	4,032	+1.716%
2025-07-16	10.0750	10.4900	9.9300	10.2400	+2.503%	3,699	+4.199%
2025-07-15	10.3000	10.5128	9.9900	9.9900	-2.915%	1,921	+6.807%
2025-07-14	10.5700	10.9099	9.9762	10.2900	-0.962%	2,507	+3.693%
2025-07-11	10.3600	10.6800	10.3500	10.3900	-4.240%	2,426	+2.695%
2025-07-10	10.0400	10.8500	10.0400	10.8500	+3.137%	6,039	-1.659%
2025-07-09	10.6087	10.6656	10.2200	10.5200	+0.095%	2,456	+1.426%
2025-07-08	10.5900	10.9400	10.4700	10.5100	+0.670%	5,598	+1.522%
2025-07-07	10.3100	11.2600	10.3100	10.4400	+1.261%	7,678	+2.203%
2025-07-03	10.5800	10.5800	10.3100	10.3100	-1.810%	1,404	+3.492%
2025-07-02	10.6000	10.6000	10.1200	10.5000	+0.382%	4,695	+1.619%
2025-07-01	10.5400	10.6400	9.9300	10.4600	+0.128%	3,738	+2.008%
2025-06-30	10.5200	10.5200	10.0700	10.4466	+2.518%	2,605	+2.138%
2025-06-27	9.9650	10.2600	9.7300	10.1900	+2.207%	3,891	+4.711%
2025-06-26	10.3636	10.3636	9.9200	9.9700	-2.255%	4,662	+7.021%
2025-06-25	10.8100	10.8100	10.1450	10.2000	-4.939%	9,554	+4.608%
2025-06-24	10.7400	10.7400	10.4550	10.7300	+0.846%	10,028	-0.559%
2025-06-23	10.1300	10.6400	9.9900	10.6400	+3.906%	25,392	+0.282%
2025-06-20	10.1200	10.4000	9.7500	10.2400	+1.992%	12,021	+4.199%
2025-06-18	9.5600	10.0400	9.4600	10.0400	+3.186%	9,579	+6.275%
2025-06-17	9.2100	9.7300	9.1700	9.7300	+4.736%	13,838	+9.661%
2025-06-16	9.3300	9.5819	9.1600	9.2900	-1.170%	17,449	+14.855%
2025-06-13	9.8000	9.8312	9.2800	9.4000	-5.622%	13,200	+13.511%
2025-06-12	9.5000	10.0799	9.5000	9.9600	-1.484%	4,249	+7.129%
2025-06-11	9.5000	10.3099	9.5000	10.1100	0.000%	5,867	+5.539%
2025-06-10	9.7600	10.4800	9.7600	10.1100	+3.269%	6,487	+5.539%
2025-06-09	10.4100	10.4950	9.7900	9.7900	-6.939%	7,455	+8.989%
2025-06-06	10.4222	10.6700	10.2000	10.5200	+4.990%	4,125	+1.426%
2025-06-05	9.8200	10.2000	9.7300	10.0200	+1.933%	2,622	+6.487%
2025-06-04	9.8300	10.2600	9.8300	9.8300	-0.506%	3,928	+8.545%
2025-06-03	10.4600	10.4600	9.8501	9.8800	-4.725%	1,803	+7.996%
2025-06-02	10.7300	10.7300	9.7800	10.3700	+5.172%	979	+2.893%
2025-05-30	10.0650	10.0650	9.7900	9.8600	-1.988%	1,409	+8.215%
2025-05-29	9.8300	10.0600	9.8100	10.0600	-0.297%	587	+6.064%
2025-05-28	9.8100	10.0900	9.8100	10.0900	+3.064%	1,467	+5.748%
2025-05-27	9.9700	9.9700	9.6500	9.7900	-2.002%	6,398	+8.989%
2025-05-23	9.8200	9.9900	9.7500	9.9900	-0.696%	8,038	+6.807%
2025-05-22	9.7000	10.1649	9.7000	10.0600	-2.425%	10,373	+6.064%
2025-05-21	10.1200	10.7400	10.1200	10.3100	-4.093%	2,329	+3.492%
2025-05-20	10.7900	11.0700	10.7500	10.7500	-1.376%	7,100	-0.744%
2025-05-19	10.7500	11.1400	10.7500	10.9000	+0.184%	5,193	-2.110%
2025-05-16	10.6900	11.2100	10.6500	10.8800	+1.398%	13,686	-1.930%
2025-05-15	10.7400	11.0600	10.7300	10.7300	-1.106%	33,705	-0.559%
2025-05-14	10.0200	10.9600	10.0200	10.8500	+2.552%	7,077	-1.659%
2025-05-13	10.8200	10.9000	10.5600	10.5800	-1.398%	3,299	+0.851%
2025-05-12	10.4500	10.9600	10.4400	10.7300	+5.714%	38,605	-0.559%
2025-05-09	10.2900	10.3551	10.0384	10.1500	-2.404%	6,052	+5.123%
2025-05-08	10.4100	10.5400	9.7907	10.4000	+0.971%	9,882	+2.596%
2025-05-07	10.2500	10.4558	10.1501	10.3000	+0.586%	5,403	+3.592%
2025-05-06	10.7000	11.0400	10.0400	10.2400	-3.396%	12,916	+4.199%
2025-05-05	10.5100	10.7500	10.4500	10.6000	-0.188%	1,268	+0.660%
2025-05-02	10.7050	10.8700	10.5600	10.6200	+1.336%	5,577	+0.471%
2025-05-01	10.6500	10.8961	10.4800	10.4800	-1.873%	4,124	+1.813%
2025-04-30	10.4400	11.0200	10.3300	10.6800	+1.714%	5,072	-0.094%
2025-04-29	10.5300	10.6542	10.3100	10.5000	+2.439%	9,751	+1.619%
2025-04-28	10.7000	10.7000	10.2500	10.2500	-2.659%	1,332	+4.098%
2025-04-25	10.5100	10.5300	10.1000	10.5300	+1.153%	973	+1.330%
2025-04-24	10.4400	10.4400	10.2000	10.4100	+0.677%	2,917	+2.498%
2025-04-23	10.5300	10.5350	10.1400	10.3400	+1.273%	6,845	+3.191%
2025-04-22	10.7500	10.7500	10.1400	10.2100	+2.100%	3,008	+4.505%
2025-04-21	10.2700	10.2700	9.5900	10.0000	-0.596%	809	+6.700%
2025-04-17	10.7500	10.7500	9.6600	10.0600	+0.600%	2,507	+6.064%
2025-04-16	10.0700	10.0700	9.6100	10.0000	+1.215%	2,256	+6.700%
2025-04-15	10.7200	10.7200	9.8800	9.8800	-3.327%	2,111	+7.996%
2025-04-14	10.2600	10.2600	9.8500	10.2200	+1.692%	4,414	+4.403%
2025-04-11	10.0100	10.1500	9.6500	10.0500	+2.030%	2,642	+6.169%
2025-04-10	11.2500	11.2500	9.8500	9.8500	-5.470%	10,082	+8.325%
2025-04-09	9.5900	10.7200	9.4300	10.4200	+6.544%	5,062	+2.399%
2025-04-08	10.3500	10.3500	9.7800	9.7800	-1.906%	2,484	+9.100%
2025-04-07	9.9300	10.1800	9.7100	9.9700	0.000%	6,901	+7.021%
2025-04-04	10.3000	10.3000	9.9335	9.9700	-6.297%	6,857	+7.021%
2025-04-03	10.4600	10.6400	10.4600	10.6400	-3.448%	2,011	+0.282%
2025-04-02	10.8000	11.0200	10.8000	11.0200	-2.564%	1,202	-3.176%
2025-04-01	11.1800	11.3300	10.8600	11.3100	-0.963%	4,282	-5.659%
2025-03-31	11.2000	11.4200	10.9501	11.4200	+3.069%	2,259	-6.567%
2025-03-28	11.4100	11.4100	10.8900	11.0800	-1.947%	1,511	-3.700%
2025-03-27	11.5500	11.5599	10.8800	11.3000	+0.803%	5,487	-5.575%
2025-03-26	11.2800	11.3700	11.0400	11.2100	-0.884%	1,236	-4.817%
2025-03-25	11.0900	11.5001	10.9600	11.3100	+1.344%	17,476	-5.659%
2025-03-24	11.3000	11.3400	10.9000	11.1600	+1.362%	4,285	-4.391%
2025-03-21	10.9800	11.3500	10.8500	11.0100	-0.989%	4,040	-3.088%
2025-03-20	11.0000	11.2100	10.9550	11.1200	+3.154%	9,864	-4.047%
2025-03-19	10.7400	10.9500	10.6200	10.7800	+0.748%	3,315	-1.020%
2025-03-18	10.4500	11.0300	10.4500	10.7000	+0.375%	3,113	-0.280%
2025-03-17	10.3400	10.8142	10.3400	10.6600	+0.947%	2,633	+0.094%
2025-03-14	10.4800	11.5099	10.1901	10.5600	+2.128%	5,486	+1.042%
2025-03-13	10.7750	11.1300	10.0000	10.3400	-5.484%	24,168	+3.191%
2025-03-12	10.7400	10.9400	10.4821	10.9400	+0.644%	4,614	-2.468%
2025-03-11	10.8800	10.8913	10.4300	10.8700	+2.451%	7,539	-1.840%
2025-03-10	11.9000	11.9000	10.6100	10.6100	-11.583%	7,505	+0.566%
2025-03-07	11.9600	12.0000	11.2500	12.0000	+1.695%	6,373	-11.083%
2025-03-06	12.0900	12.0900	11.5700	11.8000	-2.156%	3,924	-9.576%
2025-03-05	11.5400	12.0600	11.5400	12.0600	+4.688%	8,569	-11.526%
2025-03-04	11.8900	12.0000	11.5200	11.5200	-3.193%	8,893	-7.378%
2025-03-03	12.0800	12.1300	11.8000	11.9000	-2.619%	10,423	-10.336%
2025-02-28	12.0000	12.2600	11.6831	12.2200	+2.775%	9,015	-12.684%
2025-02-27	11.7700	12.0000	11.5400	11.8900	-0.917%	3,424	-10.261%
2025-02-26	11.8100	12.0000	11.7200	12.0000	+0.083%	6,373	-11.083%
2025-02-25	11.8700	12.0000	11.6250	11.9900	+3.007%	6,649	-11.009%
2025-02-24	11.5500	11.8900	11.5500	11.6400	-0.086%	5,590	-8.333%
2025-02-21	12.0000	12.0000	11.3300	11.6500	-1.605%	1,714	-8.412%
2025-02-20	11.3000	11.9400	11.3000	11.8400	-0.921%	3,262	-9.882%
2025-02-19	11.6400	11.9500	11.3950	11.9500	+2.663%	3,829	-10.711%
2025-02-18	11.9000	12.1903	11.6400	11.6400	-1.689%	4,671	-8.333%
2025-02-14	11.5301	11.8400	11.5300	11.8400	+1.631%	8,108	-9.882%
2025-02-13	11.6000	11.7200	11.3100	11.6500	-0.851%	4,010	-8.412%
2025-02-12	11.7000	11.7500	11.4301	11.7500	+0.427%	3,308	-9.191%
2025-02-11	11.4600	11.7500	11.4600	11.7000	+0.775%	3,197	-8.803%
2025-02-10	11.7500	11.7500	11.4450	11.6100	-1.023%	6,525	-8.096%
2025-02-07	12.1700	12.1700	11.6900	11.7300	-2.250%	12,147	-9.037%
2025-02-06	11.8100	12.0000	11.4700	12.0000	+0.587%	3,798	-11.083%
2025-02-05	12.0000	12.2199	11.8000	11.9300	+0.084%	4,407	-10.562%
2025-02-04	11.2400	11.9899	11.2400	11.9200	+3.382%	3,365	-10.487%
2025-02-03	11.4900	11.8000	11.4500	11.5300	-1.872%	5,403	-7.459%
2025-01-31	12.0000	12.0000	11.5675	11.7500	-2.083%	6,723	-9.191%
2025-01-30	12.0000	12.0000	11.7100	12.0000	0.000%	2,060	-11.083%
2025-01-29	11.4000	12.0000	11.4000	12.0000	+2.564%	3,042	-11.083%
2025-01-28	11.6400	11.9999	11.6400	11.7000	-1.598%	2,331	-8.803%
2025-01-27	11.8000	11.9700	11.3000	11.8900	+1.537%	3,155	-10.261%
2025-01-24	11.2800	11.7550	11.2800	11.7100	-0.425%	4,042	-8.881%
2025-01-23	11.6700	11.7600	11.2800	11.7600	+1.730%	2,274	-9.269%
2025-01-22	11.6500	11.7450	11.4800	11.5600	-2.282%	3,092	-7.699%
2025-01-21	12.0600	12.0600	11.7300	11.8300	-0.921%	2,580	-9.806%
2025-01-17	11.8900	12.0500	11.8264	11.9400	-0.913%	1,814	-10.637%
2025-01-16	11.6300	12.1400	11.6300	12.0500	-0.248%	2,298	-11.452%
2025-01-15	11.7900	12.2400	11.7900	12.0800	+6.432%	4,229	-11.672%
2025-01-14	10.8900	11.6200	10.8200	11.3500	+4.801%	10,531	-5.991%
2025-01-13	10.4000	11.1800	10.2844	10.8300	+2.654%	8,321	-1.477%
2025-01-10	10.2100	10.8799	10.2100	10.5500	-0.472%	9,244	+1.137%
2025-01-08	10.6000	10.6000	10.2600	10.6000	-1.487%	2,951	+0.660%
2025-01-07	10.7200	10.8600	10.2500	10.7600	+0.467%	3,052	-0.836%
2025-01-06	10.5000	11.0800	10.5000	10.7100	-3.077%	5,047	-0.373%
2025-01-03	11.0400	11.2800	11.0400	11.0500	-1.163%	7,136	-3.439%
2025-01-02	11.9800	11.9800	11.1800	11.1800	-3.869%	6,003	-4.562%
2024-12-31	11.7900	11.8100	11.3600	11.6300	-0.343%	2,298	-8.255%
2024-12-30	11.4800	12.3800	11.3200	11.6700	+3.733%	10,288	-8.569%
2024-12-27	11.3100	11.5800	11.2000	11.2500	-1.402%	1,675	-5.156%
2024-12-26	10.8000	11.6699	10.8000	11.4100	+2.608%	6,697	-6.486%
2024-12-24	11.2200	11.3900	11.0500	11.1200	+0.725%	4,162	-4.047%
2024-12-23	10.9900	11.0724	10.9900	11.0400	+0.272%	6,916	-3.351%
2024-12-20	10.4400	11.5700	9.9401	11.0100	+4.658%	45,416	-3.088%
2024-12-19	10.3600	10.7439	10.3500	10.5200	+1.643%	6,649	+1.426%
2024-12-18	10.7450	11.1887	10.3215	10.3500	-5.046%	16,902	+3.092%
2024-12-17	10.8500	10.9200	10.7800	10.9000	-0.909%	10,410	-2.110%
2024-12-16	10.9800	11.0200	10.1000	11.0000	-0.181%	31,483	-3.000%
2024-12-13	11.4000	11.4000	10.9600	11.0200	-0.542%	2,646	-3.176%
2024-12-12	11.0750	11.2300	10.9800	11.0800	-1.599%	9,971	-3.700%
2024-12-11	10.9300	11.2600	10.9000	11.2600	+3.303%	13,073	-5.240%
2024-12-10	10.9297	11.1299	10.7500	10.9000	-1.268%	15,563	-2.110%
2024-12-09	11.0831	11.3574	10.8250	11.0400	-0.090%	18,678	-3.351%
2024-12-06	11.0299	11.2683	10.9269	11.0500	+0.091%	12,544	-3.439%
2024-12-05	10.9400	11.1700	10.8800	11.0400	+0.272%	7,458	-3.351%
2024-12-04	11.0637	11.2500	10.9400	11.0100	-0.721%	7,030	-3.088%
2024-12-03	11.2001	11.2001	10.8700	11.0900	-0.359%	7,610	-3.787%
2024-12-02	11.1000	11.3900	11.0300	11.1300	-0.269%	7,138	-4.133%
2024-11-29	11.1200	11.2500	11.1000	11.1600	+1.639%	2,242	-4.391%
2024-11-27	10.9177	11.0700	10.9150	10.9800	+0.457%	4,027	-2.823%
2024-11-26	10.7300	11.1616	10.6402	10.9300	+1.204%	4,464	-2.379%
2024-11-25	11.2600	11.2700	10.8000	10.8000	-2.703%	4,320	-1.204%
2024-11-22	10.7400	11.1500	10.7400	11.1000	+2.778%	5,475	-3.874%
2024-11-21	9.9100	11.1023	9.9100	10.8000	+0.279%	19,898	-1.204%
2024-11-20	10.5900	10.9149	10.5700	10.7700	+0.654%	41,886	-0.929%
2024-11-19	11.3700	11.3700	10.4600	10.7000	-6.632%	37,446	-0.280%
2024-11-18	11.5100	11.5100	11.4250	11.4600	-1.715%	3,001	-6.894%
2024-11-15	11.5700	11.8298	11.5500	11.6600	+2.102%	2,286	-8.491%
2024-11-14	11.4200	11.4201	11.4200	11.4200	-0.349%	1,626	-6.567%
2024-11-13	11.2100	11.6500	11.2100	11.4600	-0.174%	1,725	-6.894%
2024-11-12	11.7000	11.7460	11.4800	11.4800	-2.048%	10,800	-7.056%
2024-11-11	11.6601	11.7800	11.6601	11.7200	+0.342%	1,061	-8.959%
2024-11-08	12.1400	12.1400	11.6000	11.6800	-2.667%	5,802	-8.647%
2024-11-07	12.1600	12.1600	11.7900	12.0000	-1.720%	8,477	-11.083%
2024-11-06	12.0200	12.5000	11.9100	12.2100	+5.623%	10,727	-12.613%
2024-11-05	11.3500	11.8600	11.3500	11.5600	+1.940%	2,099	-7.699%
2024-11-04	10.7500	11.6100	10.7500	11.3400	+1.795%	1,189	-5.908%
2024-11-01	11.1900	11.1950	11.0400	11.1400	-0.358%	2,387	-4.219%
2024-10-31	11.3900	11.4100	11.1800	11.1800	-2.528%	1,460	-4.562%
2024-10-30	11.5100	11.6699	11.4700	11.4700	-0.864%	1,360	-6.975%
2024-10-29	11.5200	11.7650	11.4100	11.5700	+1.136%	3,809	-7.779%
2024-10-28	11.0500	11.4400	11.0500	11.4400	+1.599%	1,928	-6.731%
2024-10-25	11.8500	11.8500	11.2200	11.2600	-3.925%	955	-5.240%
2024-10-24	11.4200	11.7200	11.3400	11.7200	+2.988%	4,859	-8.959%
2024-10-23	11.5050	11.5050	11.1900	11.3800	0.000%	5,311	-6.239%
2024-10-22	11.3899	11.4800	11.3374	11.3800	+1.789%	2,523	-6.239%
2024-10-21	11.3900	11.3900	11.1800	11.1800	-3.621%	1,193	-4.562%
2024-10-18	11.6000	11.7050	11.6000	11.6000	-0.855%	2,926	-8.017%
2024-10-17	11.4900	11.7000	11.3500	11.7000	+1.386%	4,766	-8.803%
2024-10-16	11.7600	11.8100	11.4701	11.5400	+0.786%	4,807	-7.539%
2024-10-15	12.0800	12.2499	11.4500	11.4500	-4.184%	5,242	-6.812%
2024-10-14	11.9600	12.0822	11.9500	11.9500	-0.748%	3,317	-10.711%
2024-10-11	11.7700	12.1300	11.6696	12.0400	+2.381%	8,310	-11.379%
2024-10-10	11.6187	11.8700	11.5312	11.7600	+1.292%	2,852	-9.269%
2024-10-09	11.5900	11.8300	11.2600	11.6100	+2.743%	10,993	-8.096%
2024-10-08	11.3650	11.3650	11.3000	11.3000	+2.170%	1,086	-5.575%
2024-10-07	10.7800	11.1000	10.7800	11.0600	+0.187%	4,760	-3.526%
2024-10-04	10.8600	11.1900	10.8600	11.0394	-0.186%	956	-3.346%
2024-10-03	11.1100	11.2400	11.0600	11.0600	-1.689%	2,014	-3.526%
2024-10-02	11.2900	11.4000	11.2200	11.2500	-1.661%	3,779	-5.156%
2024-10-01	10.9500	11.6200	10.9500	11.4400	+2.970%	6,048	-6.731%
2024-09-30	10.8700	11.1100	10.8700	11.1100	+0.361%	11,657	-3.960%
2024-09-27	11.1900	11.4200	10.9800	11.0700	+0.181%	6,179	-3.613%
2024-09-26	10.8600	11.1050	10.7700	11.0500	+1.469%	10,860	-3.439%
2024-09-25	10.8300	10.9250	10.8100	10.8900	+0.740%	12,268	-2.020%
2024-09-24	11.4350	11.4350	10.8100	10.8100	-5.672%	11,191	-1.295%
2024-09-23	11.6000	11.8800	11.4000	11.4600	+0.262%	37,262	-6.894%
2024-09-20	10.9100	11.4300	10.7701	11.4300	+5.931%	73,242	-6.649%
2024-09-19	10.8550	10.8950	10.6200	10.7900	+1.410%	11,310	-1.112%
2024-09-18	10.7100	10.9100	10.6400	10.6400	-1.207%	14,152	+0.282%
2024-09-17	10.5930	10.9600	10.5930	10.7700	-1.011%	13,926	-0.929%
2024-09-16	10.1000	11.3800	10.1000	10.8800	+5.529%	37,213	-1.930%
2024-09-13	9.8700	10.4500	9.8700	10.3100	+1.777%	6,783	+3.492%
2024-09-12	9.8700	10.1600	9.6800	10.1300	+1.503%	24,823	+5.331%
2024-09-11	9.9100	10.1100	9.8101	9.9800	-1.090%	24,649	+6.914%
2024-09-10	9.9600	10.2189	9.9600	10.0900	+0.699%	15,607	+5.748%
2024-09-09	9.9500	10.2500	9.9500	10.0200	-0.988%	21,819	+6.487%
2024-09-06	10.5400	10.5550	9.9800	10.1200	-3.619%	37,165	+5.435%
2024-09-05	10.4600	10.5400	10.3401	10.5000	+0.865%	16,808	+1.619%
2024-09-04	10.5550	10.6900	10.3000	10.4100	-3.432%	19,711	+2.498%
2024-09-03	10.9100	10.9599	10.7085	10.7800	-2.178%	9,839	-1.020%
2024-08-30	11.3200	11.3200	10.6300	11.0200	-2.044%	34,008	-3.176%
2024-08-29	11.3600	11.5200	11.0209	11.2500	+0.267%	46,780	-5.156%
2024-08-28	10.8350	11.4000	10.8200	11.2200	+1.907%	41,481	-4.902%
2024-08-27	10.8900	11.1500	10.7242	11.0100	+1.288%	28,325	-3.088%
2024-08-26	10.6300	11.3100	10.6300	10.8700	+3.721%	39,885	-1.840%
2024-08-23	10.2000	10.5300	10.0703	10.4800	+3.607%	8,171	+1.813%
2024-08-22	10.1000	10.1400	10.0200	10.1151	+0.548%	8,803	+5.486%
2024-08-21	9.9210	10.1200	9.9210	10.0600	+1.106%	10,478	+6.064%
2024-08-20	9.9999	10.1800	9.9000	9.9500	-0.995%	9,626	+7.236%
2024-08-19	10.0100	10.1199	9.9750	10.0500	+1.413%	16,298	+6.169%
2024-08-16	9.9500	10.2600	9.8400	9.9100	-0.402%	14,770	+7.669%
2024-08-15	9.6000	10.2550	9.5900	9.9500	+2.896%	20,065	+7.236%
2024-08-14	9.6400	10.0000	9.5300	9.6700	+1.383%	15,556	+10.341%
2024-08-13	9.3100	9.6300	9.2150	9.5381	+3.338%	13,300	+11.867%
2024-08-12	8.8500	10.0899	8.5900	9.2300	+4.872%	56,171	+15.601%
2024-08-09	8.8300	8.9100	8.8012	8.8012	+0.585%	5,683	+21.233%
2024-08-08	9.0600	9.0600	8.7500	8.7500	-1.242%	11,897	+21.943%
2024-08-07	9.1000	9.2499	8.8600	8.8600	-1.226%	26,166	+20.429%
2024-08-06	8.8600	9.1500	8.5287	8.9700	+5.778%	19,906	+18.952%
2024-08-05	8.7100	8.7600	8.2900	8.4800	-3.636%	17,929	+25.825%
2024-08-02	8.9200	9.0000	8.8000	8.8000	-2.113%	16,626	+21.250%
2024-08-01	9.3200	9.3900	8.8500	8.9900	-2.389%	11,096	+18.687%
2024-07-31	8.9300	9.4200	8.9300	9.2100	+1.768%	13,977	+15.852%
2024-07-30	9.0980	9.2900	9.0300	9.0500	+1.685%	13,210	+17.901%
2024-07-29	9.2100	9.2700	8.9000	8.9000	-4.301%	10,872	+19.888%
2024-07-26	9.2500	9.4200	9.2500	9.3000	+1.862%	6,747	+14.731%
2024-07-25	9.1500	9.3400	9.1000	9.1300	+2.584%	8,760	+16.867%
2024-07-24	8.7800	9.1000	8.7800	8.9000	+0.793%	17,855	+19.888%
2024-07-23	8.4500	9.0000	8.4500	8.8300	+6.258%	18,689	+20.838%

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

CRD.B
Crawford & Company Class B
stock NYSE