Dark

CRD.B
Crawford & Company Class B
stock NYSE

At Close

Jul 8, 2026

10.29USD-0.771%(-0.08)1,950

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.37)0

After-hours

Jul 8, 2026 4:10:30 PM EDT

10.29USD-4.056%(-0.44)1,013

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	10.3200	10.3300	10.2200	10.2900	-0.771%	1,950	0.000%
2026-07-07	10.2400	10.6000	10.2400	10.3700	-2.903%	868	-0.771%
2026-07-06	10.3500	10.7600	10.2500	10.6800	+1.811%	4,735	-3.652%
2026-07-02	10.1900	10.4900	10.1900	10.4900	-1.131%	1,913	-1.907%
2026-07-01	10.4300	10.7000	10.4300	10.6100	+1.726%	3,450	-3.016%
2026-06-30	10.6800	10.6800	10.3800	10.4300	-3.247%	1,622	-1.342%
2026-06-29	10.9100	11.1700	10.6800	10.7800	-0.645%	10,815	-4.545%
2026-06-26	10.3200	11.1600	9.7200	10.8500	+5.238%	7,315	-5.161%
2026-06-25	10.8100	11.0000	10.3100	10.3100	-7.534%	4,651	-0.194%
2026-06-24	10.4600	11.1500	10.4600	11.1500	+4.793%	3,838	-7.713%
2026-06-23	10.0000	10.6600	9.3700	10.6400	+3.805%	3,906	-3.289%
2026-06-22	9.6100	10.3300	9.5900	10.2500	-1.537%	2,266	+0.390%
2026-06-18	9.9000	10.7199	9.8000	10.4100	+0.970%	9,319	-1.153%
2026-06-17	10.2000	10.3100	10.0200	10.3100	+0.097%	1,650	-0.194%
2026-06-16	10.2000	10.6100	10.1600	10.3000	+0.292%	2,637	-0.097%
2026-06-15	10.6200	10.7554	10.2700	10.2700	-4.819%	2,937	+0.195%
2026-06-12	10.8800	10.8800	10.4400	10.7900	-0.093%	2,689	-4.634%
2026-06-11	10.7400	10.8800	10.2900	10.8000	+1.408%	3,971	-4.722%
2026-06-10	10.0800	10.7800	10.0800	10.6500	+5.550%	3,880	-3.380%
2026-06-09	10.3985	10.5700	10.0900	10.0900	+1.816%	2,296	+1.982%
2026-06-08	10.1600	10.3600	9.5000	9.9100	-3.880%	7,337	+3.835%
2026-06-05	10.3100	10.3400	10.3100	10.3100	-0.961%	874	-0.194%
2026-06-04	9.9700	10.4799	9.9700	10.4100	+4.204%	3,969	-1.153%
2026-06-03	9.9900	10.4800	9.9900	9.9900	-0.794%	3,641	+3.003%
2026-06-02	10.0500	10.2100	9.8600	10.0700	+0.099%	13,461	+2.185%
2026-06-01	9.8700	10.2900	9.5550	10.0600	+0.299%	5,172	+2.286%
2026-05-29	9.9100	10.2500	9.7900	10.0300	-2.051%	9,518	+2.592%
2026-05-28	10.3000	10.4750	10.2400	10.2400	-0.871%	3,398	+0.488%
2026-05-27	10.2600	10.3300	10.2600	10.3300	+0.194%	5,812	-0.387%
2026-05-26	10.4800	10.5100	10.2500	10.3100	-0.386%	10,230	-0.194%
2026-05-22	9.9200	10.3500	9.9200	10.3500	+0.194%	937	-0.580%
2026-05-21	9.6850	10.3399	9.6850	10.3300	+4.873%	5,219	-0.387%
2026-05-20	9.8599	9.9700	9.5200	9.8500	+3.903%	7,565	+4.467%
2026-05-19	9.5800	9.9999	9.4800	9.4800	-1.965%	5,219	+8.544%
2026-05-18	9.3700	9.7750	9.2700	9.6700	+1.897%	2,031	+6.412%
2026-05-15	9.3700	9.7699	9.3700	9.4900	+0.317%	5,711	+8.430%
2026-05-14	9.6300	9.9000	9.2400	9.4600	-2.775%	23,767	+8.774%
2026-05-13	9.4500	9.7300	9.4500	9.7300	+2.421%	3,888	+5.755%
2026-05-12	9.9100	9.9100	9.5000	9.5000	+0.105%	3,739	+8.316%
2026-05-11	9.2700	9.7400	9.2700	9.4900	+1.389%	8,024	+8.430%
2026-05-08	9.2200	9.6500	8.9000	9.3600	-0.107%	2,493	+9.936%
2026-05-07	9.2300	9.5499	8.7800	9.3700	+0.107%	6,662	+9.819%
2026-05-06	8.9900	9.7299	8.8900	9.3600	+3.769%	17,312	+9.936%
2026-05-05	9.0000	9.7300	9.0000	9.0200	-4.852%	8,902	+14.080%
2026-05-04	9.6200	9.9999	9.4800	9.4800	-1.250%	9,337	+8.544%
2026-05-01	10.6899	10.6899	9.6000	9.6000	-4.287%	1,980	+7.188%
2026-04-30	10.1300	10.3050	10.0300	10.0300	-3.092%	2,052	+2.592%
2026-04-29	10.1800	10.4099	10.1700	10.3500	+1.272%	2,430	-0.580%
2026-04-28	9.6800	10.5400	9.6800	10.2200	+5.797%	11,120	+0.685%
2026-04-27	9.8600	10.0299	9.6600	9.6600	-2.817%	6,044	+6.522%
2026-04-24	10.0300	10.3799	9.4700	9.9400	+0.506%	8,205	+3.521%
2026-04-23	10.0500	10.2099	9.8700	9.8900	-1.592%	3,335	+4.044%
2026-04-22	10.1016	10.1682	9.7700	10.0500	+0.500%	4,066	+2.388%
2026-04-21	10.2827	10.2827	9.9500	10.0000	+0.908%	2,742	+2.900%
2026-04-20	10.1600	10.2650	9.9100	9.9100	-1.589%	2,705	+3.835%
2026-04-17	9.8550	10.2850	9.8550	10.0700	-0.198%	1,443	+2.185%
2026-04-16	9.6700	10.0900	9.6700	10.0900	+0.799%	2,895	+1.982%
2026-04-15	9.9650	10.1499	9.9300	10.0100	+1.935%	6,283	+2.797%
2026-04-14	9.8000	10.0800	9.5501	9.8200	+0.204%	26,769	+4.786%
2026-04-13	10.3700	10.5890	9.6500	9.8000	-3.638%	41,547	+5.000%
2026-04-10	10.2100	10.3050	10.1700	10.1700	-3.510%	2,236	+1.180%
2026-04-09	10.2650	10.5600	10.2200	10.5400	+0.765%	4,961	-2.372%
2026-04-08	10.4200	10.5000	10.1800	10.4600	+2.549%	6,184	-1.625%
2026-04-07	10.2800	10.6000	10.2000	10.2000	+0.098%	5,334	+0.882%
2026-04-06	10.0200	10.4400	10.0100	10.1900	+0.493%	4,966	+0.981%
2026-04-02	10.0200	10.2999	9.7400	10.1400	+0.297%	1,414	+1.479%
2026-04-01	9.7400	10.1100	9.7400	10.1100	-0.296%	1,148	+1.780%
2026-03-31	9.9400	10.2900	9.8000	10.1400	+0.595%	5,352	+1.479%
2026-03-30	9.8400	10.1100	9.8400	10.0800	+3.704%	1,888	+2.083%
2026-03-27	9.7400	9.7400	9.6400	9.7200	-0.917%	1,399	+5.864%
2026-03-26	9.7250	9.9400	9.7200	9.8100	0.000%	2,921	+4.893%
2026-03-25	9.7800	10.0100	9.7800	9.8100	0.000%	1,256	+4.893%
2026-03-24	10.1000	10.1300	9.8100	9.8100	-2.871%	9,112	+4.893%
2026-03-23	9.6400	10.2000	9.6400	10.1000	-1.751%	4,451	+1.881%
2026-03-20	9.5300	10.2850	9.2200	10.2800	+8.783%	49,819	+0.097%
2026-03-19	9.4800	9.4800	9.3000	9.4500	+0.746%	2,430	+8.889%
2026-03-18	9.6350	9.6350	9.3800	9.3800	-2.190%	1,727	+9.701%
2026-03-17	9.4200	9.7350	9.4200	9.5900	-0.827%	5,499	+7.299%
2026-03-16	9.8700	9.8700	9.4000	9.6700	+1.469%	6,318	+6.412%
2026-03-13	9.7200	9.9900	9.4600	9.5300	-0.832%	6,171	+7.975%
2026-03-12	9.5100	9.6100	9.4900	9.6100	-0.518%	2,487	+7.076%
2026-03-11	9.9500	9.9800	9.6400	9.6600	-2.719%	12,347	+6.522%
2026-03-10	9.9200	10.2400	9.9200	9.9300	-0.501%	9,553	+3.625%
2026-03-09	10.5200	10.5900	9.9000	9.9800	-5.223%	12,725	+3.106%
2026-03-06	10.6000	10.6200	10.3400	10.5300	+0.190%	8,526	-2.279%
2026-03-05	10.3800	10.5900	10.3200	10.5100	+0.574%	7,841	-2.093%
2026-03-04	10.1600	10.6000	10.1600	10.4500	+3.568%	5,568	-1.531%
2026-03-03	9.9600	10.2200	9.6300	10.0900	-0.099%	7,646	+1.982%
2026-03-02	10.4000	10.6399	9.9200	10.1000	+1.610%	6,300	+1.881%
2026-02-27	9.7800	10.3209	9.7800	9.9400	-2.262%	4,571	+3.521%
2026-02-26	9.7800	10.2350	9.7700	10.1700	+0.993%	5,370	+1.180%
2026-02-25	9.6800	10.2399	9.5900	10.0700	+3.708%	10,460	+2.185%
2026-02-24	9.8500	10.1050	9.6800	9.7100	-1.221%	17,204	+5.973%
2026-02-23	10.1300	10.1400	9.8200	9.8300	-6.023%	4,592	+4.680%
2026-02-20	10.3000	10.6399	10.3000	10.4600	+0.384%	5,750	-1.625%
2026-02-19	10.4700	10.4700	10.3200	10.4200	-0.573%	3,046	-1.248%
2026-02-18	10.4900	10.5600	10.3900	10.4800	-0.664%	10,755	-1.813%
2026-02-17	9.8400	10.7700	9.8000	10.5500	-0.189%	11,456	-2.464%
2026-02-13	10.2300	10.5700	9.9915	10.5700	+2.126%	9,209	-2.649%
2026-02-12	10.4600	10.5500	10.1900	10.3500	+0.779%	10,754	-0.580%
2026-02-11	10.4700	10.8000	10.2400	10.2700	-2.654%	18,194	+0.195%
2026-02-10	10.1400	10.8650	10.0900	10.5500	-0.846%	41,578	-2.464%
2026-02-09	11.5595	11.6800	10.1700	10.6400	-0.094%	985,302	-3.289%
2026-02-06	11.2200	11.2200	10.6200	10.6500	-1.252%	10,931	-3.380%
2026-02-05	10.6000	11.0900	10.6000	10.7850	+3.206%	9,021	-4.590%
2026-02-04	10.9150	10.9150	10.2500	10.4500	-1.229%	4,585	-1.531%
2026-02-03	10.6700	10.8350	10.5000	10.5800	+0.475%	2,590	-2.741%
2026-02-02	10.5300	10.6450	10.3100	10.5300	+2.233%	2,184	-2.279%
2026-01-30	10.4000	10.5700	10.3000	10.3000	-1.435%	4,453	-0.097%
2026-01-29	10.4500	10.4500	10.0732	10.4500	+0.771%	3,339	-1.531%
2026-01-28	10.0000	10.3700	10.0000	10.3700	+4.116%	7,808	-0.771%
2026-01-27	10.7400	10.7400	9.9600	9.9600	-0.896%	2,804	+3.313%
2026-01-26	10.1300	10.4300	10.0500	10.0500	-4.920%	9,308	+2.388%
2026-01-23	10.2970	10.5700	10.1800	10.5700	-0.095%	3,393	-2.649%
2026-01-22	10.6950	11.1700	10.5000	10.5800	+2.124%	11,066	-2.741%
2026-01-21	10.6900	10.6900	10.2100	10.3600	-0.096%	2,567	-0.676%
2026-01-20	10.3000	10.5200	10.2300	10.3700	-2.354%	7,767	-0.771%
2026-01-16	10.8500	10.8700	10.4000	10.6200	-0.188%	2,607	-3.107%
2026-01-15	10.8000	10.8200	10.5100	10.6400	-0.468%	4,210	-3.289%
2026-01-14	10.7000	10.7000	10.4100	10.6900	+0.187%	2,520	-3.742%
2026-01-13	10.9400	10.9400	10.4000	10.6700	-1.930%	7,839	-3.561%
2026-01-12	10.1600	10.8800	10.1600	10.8800	+3.128%	1,488	-5.423%
2026-01-09	10.7400	10.7400	10.3100	10.5500	-1.032%	3,295	-2.464%
2026-01-08	10.3500	10.6700	10.1700	10.6600	+2.995%	6,949	-3.471%
2026-01-07	10.4500	10.7000	10.0600	10.3500	+0.097%	6,753	-0.580%
2026-01-06	10.3200	10.4000	10.3000	10.3400	+0.097%	2,639	-0.484%
2026-01-05	10.6708	10.6708	10.3000	10.3300	+0.097%	1,100	-0.387%
2026-01-02	10.7800	10.7800	10.1501	10.3200	-3.731%	2,861	-0.291%
2025-12-31	10.5500	10.7200	10.5500	10.7200	-0.833%	895	-4.011%
2025-12-30	10.6150	11.0300	10.4900	10.8100	+0.093%	18,687	-4.810%
2025-12-29	11.2000	11.2000	10.6000	10.8000	-3.571%	11,806	-4.722%
2025-12-26	11.0400	11.4700	11.0001	11.2000	+0.089%	3,358	-8.125%
2025-12-24	11.2300	11.3100	10.9400	11.1900	+1.727%	2,009	-8.043%
2025-12-23	11.0048	11.1336	11.0000	11.0000	+0.640%	2,282	-6.455%
2025-12-22	10.8200	11.3899	10.8200	10.9300	+2.341%	4,383	-5.855%
2025-12-19	10.8200	10.9000	10.5000	10.6800	-0.559%	7,071	-3.652%
2025-12-18	10.8250	10.9000	10.7400	10.7400	-0.093%	3,983	-4.190%
2025-12-17	10.1100	10.7999	10.1100	10.7500	+1.896%	4,546	-4.279%
2025-12-16	10.6601	10.7200	10.5500	10.5500	0.000%	1,810	-2.464%
2025-12-15	10.8200	10.9000	10.5500	10.5500	-1.494%	2,116	-2.464%
2025-12-12	10.3000	10.7350	10.0400	10.7100	+3.179%	4,165	-3.922%
2025-12-11	10.1000	10.5399	10.1000	10.3800	+2.772%	1,563	-0.867%
2025-12-10	10.0300	10.4500	10.0300	10.1000	0.000%	7,547	+1.881%
2025-12-09	10.3000	10.3000	10.1000	10.1000	+0.198%	2,304	+1.881%
2025-12-08	10.2600	10.3963	10.0300	10.0800	-2.890%	4,322	+2.083%
2025-12-05	10.5300	10.6500	10.1900	10.3800	-2.444%	7,670	-0.867%
2025-12-04	10.2600	10.6400	10.1500	10.6400	+5.035%	5,010	-3.289%
2025-12-03	10.2194	10.2999	10.1300	10.1300	+0.198%	1,565	+1.579%
2025-12-02	10.4700	10.4700	10.1100	10.1100	-2.788%	3,661	+1.780%
2025-12-01	10.6200	10.6200	10.3000	10.4000	+0.483%	4,269	-1.058%
2025-11-28	10.8200	10.8200	10.3500	10.3500	-4.432%	4,097	-0.580%
2025-11-26	10.7200	10.8300	10.5000	10.8300	+2.266%	10,175	-4.986%
2025-11-25	10.0700	10.8499	10.0700	10.5900	+4.335%	8,237	-2.833%
2025-11-24	10.6100	10.6500	10.1500	10.1500	-4.336%	5,656	+1.379%
2025-11-21	10.0200	10.6100	10.0200	10.6100	+1.048%	7,887	-3.016%
2025-11-20	10.3800	10.9500	10.2600	10.5000	+1.843%	4,866	-2.000%
2025-11-19	10.2600	10.5050	10.2400	10.3100	+0.097%	2,647	-0.194%
2025-11-18	10.4800	10.6500	10.3000	10.3000	-0.962%	5,244	-0.097%
2025-11-17	10.5700	10.6800	10.3965	10.4000	-1.047%	2,845	-1.058%
2025-11-14	10.5600	10.5700	10.2801	10.5100	-1.592%	1,552	-2.093%
2025-11-13	10.7400	10.7900	10.4100	10.6800	-0.280%	5,470	-3.652%
2025-11-12	10.9500	11.1400	10.7100	10.7100	-1.381%	3,791	-3.922%
2025-11-11	10.8900	11.0500	10.2601	10.8600	+0.649%	8,423	-5.249%
2025-11-10	10.4300	11.0000	10.4300	10.7900	+2.958%	12,287	-4.634%
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	+1.579%
2025-11-05	10.4000	10.6000	9.9400	10.2400	+1.386%	38,990	+0.488%
2025-11-04	10.5000	10.5000	10.0500	10.1000	+1.815%	8,577	+1.881%
2025-11-03	10.0200	10.0200	9.8000	9.9200	-1.195%	5,360	+3.730%
2025-10-31	9.7000	10.0600	9.6900	10.0400	+1.929%	6,591	+2.490%
2025-10-30	9.9000	9.9793	9.8000	9.8500	-2.087%	7,131	+4.467%
2025-10-29	9.9950	10.1399	9.9776	10.0600	+0.299%	1,757	+2.286%
2025-10-27	10.0201	10.2900	9.9700	10.0300	-1.570%	4,122	+2.592%
2025-10-24	10.1500	10.1950	10.0900	10.1900	+0.692%	2,643	+0.981%
2025-10-23	10.1100	10.2150	10.1100	10.1200	-0.784%	3,049	+1.680%
2025-10-22	10.0600	10.2000	9.9700	10.2000	+1.695%	7,443	+0.882%
2025-10-21	9.9700	10.1600	9.9700	10.0300	-0.987%	3,678	+2.592%
2025-10-20	9.8200	10.1300	9.8200	10.1300	+1.605%	3,589	+1.579%
2025-10-17	9.7500	9.9899	9.7500	9.9700	+0.504%	3,011	+3.210%
2025-10-16	10.0800	10.1300	9.8300	9.9200	-1.490%	3,562	+3.730%
2025-10-15	10.0400	10.2661	9.7600	10.0700	+0.299%	4,382	+2.185%
2025-10-14	9.6700	10.2200	9.6700	10.0400	+3.186%	8,885	+2.490%
2025-10-13	9.8400	10.2400	9.7300	9.7300	-0.613%	3,964	+5.755%
2025-10-10	9.9400	10.0700	9.7500	9.7900	-1.410%	5,378	+5.107%
2025-10-09	9.7900	9.9600	9.5800	9.9300	+0.101%	1,939	+3.625%
2025-10-08	9.7800	9.9299	9.6300	9.9200	+3.257%	3,311	+3.730%
2025-10-07	9.7000	9.7959	9.4005	9.6071	+0.325%	3,470	+7.108%
2025-10-06	9.7500	10.2600	9.3600	9.5760	-3.370%	6,409	+7.456%
2025-10-03	9.8200	10.0600	9.8200	9.9100	+1.537%	2,609	+3.835%
2025-10-02	9.7600	9.7800	9.7548	9.7600	+0.205%	3,784	+5.430%
2025-10-01	9.9100	10.1626	9.7400	9.7400	-0.409%	2,413	+5.647%
2025-09-30	9.9600	9.9600	9.7800	9.7800	-1.112%	637	+5.215%
2025-09-29	10.3700	10.6100	9.8869	9.8900	-4.074%	3,056	+4.044%
2025-09-26	10.2366	10.3100	10.0200	10.3100	+1.178%	2,490	-0.194%
2025-09-25	10.2500	10.2500	10.0401	10.1900	+1.192%	769	+0.981%
2025-09-24	10.5649	10.7700	9.9400	10.0700	-3.544%	12,370	+2.185%
2025-09-23	10.5026	10.5877	10.3600	10.4400	-0.191%	3,909	-1.437%
2025-09-22	10.2100	10.4600	10.2100	10.4600	+1.751%	4,143	-1.625%
2025-09-19	10.2490	10.6800	10.2200	10.2800	+0.391%	21,768	+0.097%
2025-09-18	10.4450	10.5900	10.2400	10.2400	-1.444%	4,845	+0.488%
2025-09-17	9.9550	10.5400	9.9400	10.3900	+4.656%	6,955	-0.962%
2025-09-16	9.8100	9.9278	9.7700	9.9278	-0.022%	2,843	+3.648%
2025-09-15	10.0850	10.1732	9.8800	9.9300	-0.201%	2,463	+3.625%
2025-09-12	9.8500	10.4199	9.8500	9.9500	-2.259%	7,287	+3.417%
2025-09-11	9.8300	10.3400	9.8300	10.1800	+4.733%	7,815	+1.081%
2025-09-10	9.7650	10.0500	9.5197	9.7200	-1.320%	5,644	+5.864%
2025-09-09	9.9400	10.3199	9.8500	9.8500	-3.996%	6,894	+4.467%
2025-09-08	9.8500	10.5399	9.8500	10.2600	-0.870%	2,078	+0.292%
2025-09-05	9.7000	11.0499	9.7000	10.3500	-1.522%	4,769	-0.580%
2025-09-04	10.5500	10.5500	10.4600	10.5100	-0.285%	6,366	-2.093%
2025-09-03	10.5307	10.5400	10.3615	10.5400	+0.669%	1,379	-2.372%
2025-09-02	10.4400	10.5355	10.3800	10.4700	-1.133%	1,107	-1.719%
2025-08-29	10.5500	11.1245	10.5500	10.5900	+0.379%	2,548	-2.833%
2025-08-28	11.0300	11.0300	10.5500	10.5500	-3.300%	5,296	-2.464%
2025-08-27	11.1300	11.3699	10.9100	10.9100	+0.184%	3,156	-5.683%
2025-08-26	10.8800	11.2100	10.8800	10.8900	-0.092%	1,636	-5.510%
2025-08-25	11.2050	11.2050	10.9000	10.9000	-4.887%	615	-5.596%
2025-08-22	11.0000	11.5200	10.8030	11.4600	+4.277%	3,646	-10.209%
2025-08-21	10.5200	10.9900	10.4100	10.9900	+5.218%	5,416	-6.369%
2025-08-20	10.1000	10.4450	10.1000	10.4450	+1.506%	491	-1.484%
2025-08-19	9.7300	10.2900	9.7200	10.2900	+4.893%	3,905	0.000%
2025-08-18	9.9500	9.9500	9.8100	9.8100	-1.900%	772	+4.893%
2025-08-15	9.9292	10.0000	9.7600	10.0000	-1.865%	1,982	+2.900%
2025-08-14	10.3600	10.3600	10.0200	10.1900	-0.585%	1,119	+0.981%
2025-08-13	9.9192	10.3740	9.9192	10.2500	+7.895%	3,611	+0.390%
2025-08-12	9.3400	9.5000	9.2398	9.5000	+2.814%	1,415	+8.316%
2025-08-11	8.8400	9.2400	8.8400	9.2400	+4.171%	1,438	+11.364%
2025-08-08	8.8950	9.1450	8.7600	8.8700	+0.453%	2,048	+16.009%
2025-08-07	9.0800	9.0800	8.8300	8.8300	-3.917%	10,074	+16.535%
2025-08-06	9.1700	9.2700	9.1700	9.1900	+0.218%	1,356	+11.970%
2025-08-05	9.3600	9.3655	8.9300	9.1700	-0.434%	8,018	+12.214%
2025-08-04	9.4000	9.8800	9.2100	9.2100	-1.180%	1,331	+11.726%
2025-08-01	9.2105	9.3200	9.0800	9.3200	+1.194%	2,947	+10.408%
2025-07-31	9.4423	9.4423	9.2100	9.2100	-3.862%	2,054	+11.726%
2025-07-30	9.8900	9.8900	9.5800	9.5800	-2.444%	779	+7.411%
2025-07-29	9.8100	10.0600	9.8100	9.8200	-2.964%	1,413	+4.786%
2025-07-28	10.1200	10.2500	10.1200	10.1200	-3.619%	1,453	+1.680%
2025-07-25	10.1900	10.5000	10.1900	10.5000	+2.941%	802	-2.000%
2025-07-24	10.2300	10.5000	10.2000	10.2000	-5.204%	4,509	+0.882%
2025-07-23	10.5200	10.7600	10.2600	10.7600	+2.476%	1,549	-4.368%
2025-07-22	10.2000	10.8239	10.2000	10.5000	+3.858%	5,889	-2.000%
2025-07-21	10.2600	10.5800	10.1100	10.1100	-2.413%	1,910	+1.780%
2025-07-18	10.3600	10.3600	10.2800	10.3600	-1.239%	644	-0.676%
2025-07-17	10.6015	10.9600	10.4850	10.4900	+2.441%	4,032	-1.907%
2025-07-16	10.0750	10.4900	9.9300	10.2400	+2.503%	3,699	+0.488%
2025-07-15	10.3000	10.5128	9.9900	9.9900	-2.915%	1,921	+3.003%
2025-07-14	10.5700	10.9099	9.9762	10.2900	-0.962%	2,507	0.000%
2025-07-11	10.3600	10.6800	10.3500	10.3900	-4.240%	2,426	-0.962%
2025-07-10	10.0400	10.8500	10.0400	10.8500	+3.137%	6,039	-5.161%
2025-07-09	10.6087	10.6656	10.2200	10.5200	+0.095%	2,456	-2.186%
2025-07-08	10.5900	10.9400	10.4700	10.5100	+0.670%	5,598	-2.093%
2025-07-07	10.3100	11.2600	10.3100	10.4400	+1.261%	7,678	-1.437%
2025-07-03	10.5800	10.5800	10.3100	10.3100	-1.810%	1,404	-0.194%
2025-07-02	10.6000	10.6000	10.1200	10.5000	+0.382%	4,695	-2.000%
2025-07-01	10.5400	10.6400	9.9300	10.4600	+0.128%	3,738	-1.625%
2025-06-30	10.5200	10.5200	10.0700	10.4466	+2.518%	2,605	-1.499%
2025-06-27	9.9650	10.2600	9.7300	10.1900	+2.207%	3,891	+0.981%
2025-06-26	10.3636	10.3636	9.9200	9.9700	-2.255%	4,662	+3.210%
2025-06-25	10.8100	10.8100	10.1450	10.2000	-4.939%	9,554	+0.882%
2025-06-24	10.7400	10.7400	10.4550	10.7300	+0.846%	10,028	-4.101%
2025-06-23	10.1300	10.6400	9.9900	10.6400	+3.906%	25,392	-3.289%
2025-06-20	10.1200	10.4000	9.7500	10.2400	+1.992%	12,021	+0.488%
2025-06-18	9.5600	10.0400	9.4600	10.0400	+3.186%	9,579	+2.490%
2025-06-17	9.2100	9.7300	9.1700	9.7300	+4.736%	13,838	+5.755%
2025-06-16	9.3300	9.5819	9.1600	9.2900	-1.170%	17,449	+10.764%
2025-06-13	9.8000	9.8312	9.2800	9.4000	-5.622%	13,200	+9.468%
2025-06-12	9.5000	10.0799	9.5000	9.9600	-1.484%	4,249	+3.313%
2025-06-11	9.5000	10.3099	9.5000	10.1100	0.000%	5,867	+1.780%
2025-06-10	9.7600	10.4800	9.7600	10.1100	+3.269%	6,487	+1.780%
2025-06-09	10.4100	10.4950	9.7900	9.7900	-6.939%	7,455	+5.107%
2025-06-06	10.4222	10.6700	10.2000	10.5200	+4.990%	4,125	-2.186%
2025-06-05	9.8200	10.2000	9.7300	10.0200	+1.933%	2,622	+2.695%
2025-06-04	9.8300	10.2600	9.8300	9.8300	-0.506%	3,928	+4.680%
2025-06-03	10.4600	10.4600	9.8501	9.8800	-4.725%	1,803	+4.150%
2025-06-02	10.7300	10.7300	9.7800	10.3700	+5.172%	979	-0.771%
2025-05-30	10.0650	10.0650	9.7900	9.8600	-1.988%	1,409	+4.361%
2025-05-29	9.8300	10.0600	9.8100	10.0600	-0.297%	587	+2.286%
2025-05-28	9.8100	10.0900	9.8100	10.0900	+3.064%	1,467	+1.982%
2025-05-27	9.9700	9.9700	9.6500	9.7900	-2.002%	6,398	+5.107%
2025-05-23	9.8200	9.9900	9.7500	9.9900	-0.696%	8,038	+3.003%
2025-05-22	9.7000	10.1649	9.7000	10.0600	-2.425%	10,373	+2.286%
2025-05-21	10.1200	10.7400	10.1200	10.3100	-4.093%	2,329	-0.194%
2025-05-20	10.7900	11.0700	10.7500	10.7500	-1.376%	7,100	-4.279%
2025-05-19	10.7500	11.1400	10.7500	10.9000	+0.184%	5,193	-5.596%
2025-05-16	10.6900	11.2100	10.6500	10.8800	+1.398%	13,686	-5.423%
2025-05-15	10.7400	11.0600	10.7300	10.7300	-1.106%	33,705	-4.101%
2025-05-14	10.0200	10.9600	10.0200	10.8500	+2.552%	7,077	-5.161%
2025-05-13	10.8200	10.9000	10.5600	10.5800	-1.398%	3,299	-2.741%
2025-05-12	10.4500	10.9600	10.4400	10.7300	+5.714%	38,605	-4.101%
2025-05-09	10.2900	10.3551	10.0384	10.1500	-2.404%	6,052	+1.379%
2025-05-08	10.4100	10.5400	9.7907	10.4000	+0.971%	9,882	-1.058%
2025-05-07	10.2500	10.4558	10.1501	10.3000	+0.586%	5,403	-0.097%
2025-05-06	10.7000	11.0400	10.0400	10.2400	-3.396%	12,916	+0.488%
2025-05-05	10.5100	10.7500	10.4500	10.6000	-0.188%	1,268	-2.925%
2025-05-02	10.7050	10.8700	10.5600	10.6200	+1.336%	5,577	-3.107%
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	-3.652%
2025-04-29	10.5300	10.6542	10.3100	10.5000	+2.439%	9,751	-2.000%
2025-04-28	10.7000	10.7000	10.2500	10.2500	-2.659%	1,332	+0.390%
2025-04-25	10.5100	10.5300	10.1000	10.5300	+1.153%	973	-2.279%
2025-04-24	10.4400	10.4400	10.2000	10.4100	+0.677%	2,917	-1.153%
2025-04-23	10.5300	10.5350	10.1400	10.3400	+1.273%	6,845	-0.484%
2025-04-22	10.7500	10.7500	10.1400	10.2100	+2.100%	3,008	+0.784%
2025-04-21	10.2700	10.2700	9.5900	10.0000	-0.596%	809	+2.900%
2025-04-17	10.7500	10.7500	9.6600	10.0600	+0.600%	2,507	+2.286%
2025-04-16	10.0700	10.0700	9.6100	10.0000	+1.215%	2,256	+2.900%
2025-04-15	10.7200	10.7200	9.8800	9.8800	-3.327%	2,111	+4.150%
2025-04-14	10.2600	10.2600	9.8500	10.2200	+1.692%	4,414	+0.685%
2025-04-11	10.0100	10.1500	9.6500	10.0500	+2.030%	2,642	+2.388%
2025-04-10	11.2500	11.2500	9.8500	9.8500	-5.470%	10,082	+4.467%
2025-04-09	9.5900	10.7200	9.4300	10.4200	+6.544%	5,062	-1.248%
2025-04-08	10.3500	10.3500	9.7800	9.7800	-1.906%	2,484	+5.215%
2025-04-07	9.9300	10.1800	9.7100	9.9700	0.000%	6,901	+3.210%
2025-04-04	10.3000	10.3000	9.9335	9.9700	-6.297%	6,857	+3.210%
2025-04-03	10.4600	10.6400	10.4600	10.6400	-3.448%	2,011	-3.289%
2025-04-02	10.8000	11.0200	10.8000	11.0200	-2.564%	1,202	-6.624%
2025-04-01	11.1800	11.3300	10.8600	11.3100	-0.963%	4,282	-9.019%
2025-03-31	11.2000	11.4200	10.9501	11.4200	+3.069%	2,259	-9.895%
2025-03-28	11.4100	11.4100	10.8900	11.0800	-1.947%	1,511	-7.130%
2025-03-27	11.5500	11.5599	10.8800	11.3000	+0.803%	5,487	-8.938%
2025-03-26	11.2800	11.3700	11.0400	11.2100	-0.884%	1,236	-8.207%
2025-03-25	11.0900	11.5001	10.9600	11.3100	+1.344%	17,476	-9.019%
2025-03-24	11.3000	11.3400	10.9000	11.1600	+1.362%	4,285	-7.796%
2025-03-21	10.9800	11.3500	10.8500	11.0100	-0.989%	4,040	-6.540%
2025-03-20	11.0000	11.2100	10.9550	11.1200	+3.154%	9,864	-7.464%
2025-03-19	10.7400	10.9500	10.6200	10.7800	+0.748%	3,315	-4.545%
2025-03-18	10.4500	11.0300	10.4500	10.7000	+0.375%	3,113	-3.832%
2025-03-17	10.3400	10.8142	10.3400	10.6600	+0.947%	2,633	-3.471%
2025-03-14	10.4800	11.5099	10.1901	10.5600	+2.128%	5,486	-2.557%
2025-03-13	10.7750	11.1300	10.0000	10.3400	-5.484%	24,168	-0.484%
2025-03-12	10.7400	10.9400	10.4821	10.9400	+0.644%	4,614	-5.941%
2025-03-11	10.8800	10.8913	10.4300	10.8700	+2.451%	7,539	-5.336%
2025-03-10	11.9000	11.9000	10.6100	10.6100	-11.583%	7,505	-3.016%
2025-03-07	11.9600	12.0000	11.2500	12.0000	+1.695%	6,373	-14.250%
2025-03-06	12.0900	12.0900	11.5700	11.8000	-2.156%	3,924	-12.797%
2025-03-05	11.5400	12.0600	11.5400	12.0600	+4.688%	8,569	-14.677%
2025-03-04	11.8900	12.0000	11.5200	11.5200	-3.193%	8,893	-10.677%
2025-03-03	12.0800	12.1300	11.8000	11.9000	-2.619%	10,423	-13.529%
2025-02-28	12.0000	12.2600	11.6831	12.2200	+2.775%	9,015	-15.794%
2025-02-27	11.7700	12.0000	11.5400	11.8900	-0.917%	3,424	-13.457%
2025-02-26	11.8100	12.0000	11.7200	12.0000	+0.083%	6,373	-14.250%
2025-02-25	11.8700	12.0000	11.6250	11.9900	+3.007%	6,649	-14.178%
2025-02-24	11.5500	11.8900	11.5500	11.6400	-0.086%	5,590	-11.598%
2025-02-21	12.0000	12.0000	11.3300	11.6500	-1.605%	1,714	-11.674%
2025-02-20	11.3000	11.9400	11.3000	11.8400	-0.921%	3,262	-13.091%
2025-02-19	11.6400	11.9500	11.3950	11.9500	+2.663%	3,829	-13.891%
2025-02-18	11.9000	12.1903	11.6400	11.6400	-1.689%	4,671	-11.598%
2025-02-14	11.5301	11.8400	11.5300	11.8400	+1.631%	8,108	-13.091%
2025-02-13	11.6000	11.7200	11.3100	11.6500	-0.851%	4,010	-11.674%
2025-02-12	11.7000	11.7500	11.4301	11.7500	+0.427%	3,308	-12.426%
2025-02-11	11.4600	11.7500	11.4600	11.7000	+0.775%	3,197	-12.051%
2025-02-10	11.7500	11.7500	11.4450	11.6100	-1.023%	6,525	-11.370%
2025-02-07	12.1700	12.1700	11.6900	11.7300	-2.250%	12,147	-12.276%
2025-02-06	11.8100	12.0000	11.4700	12.0000	+0.587%	3,798	-14.250%
2025-02-05	12.0000	12.2199	11.8000	11.9300	+0.084%	4,407	-13.747%
2025-02-04	11.2400	11.9899	11.2400	11.9200	+3.382%	3,365	-13.674%
2025-02-03	11.4900	11.8000	11.4500	11.5300	-1.872%	5,403	-10.755%
2025-01-31	12.0000	12.0000	11.5675	11.7500	-2.083%	6,723	-12.426%
2025-01-30	12.0000	12.0000	11.7100	12.0000	0.000%	2,060	-14.250%
2025-01-29	11.4000	12.0000	11.4000	12.0000	+2.564%	3,042	-14.250%
2025-01-28	11.6400	11.9999	11.6400	11.7000	-1.598%	2,331	-12.051%
2025-01-27	11.8000	11.9700	11.3000	11.8900	+1.537%	3,155	-13.457%
2025-01-24	11.2800	11.7550	11.2800	11.7100	-0.425%	4,042	-12.126%
2025-01-23	11.6700	11.7600	11.2800	11.7600	+1.730%	2,274	-12.500%
2025-01-22	11.6500	11.7450	11.4800	11.5600	-2.282%	3,092	-10.986%
2025-01-21	12.0600	12.0600	11.7300	11.8300	-0.921%	2,580	-13.018%
2025-01-17	11.8900	12.0500	11.8264	11.9400	-0.913%	1,814	-13.819%
2025-01-16	11.6300	12.1400	11.6300	12.0500	-0.248%	2,298	-14.606%
2025-01-15	11.7900	12.2400	11.7900	12.0800	+6.432%	4,229	-14.818%
2025-01-14	10.8900	11.6200	10.8200	11.3500	+4.801%	10,531	-9.339%

.dark-mode .DdX6qm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DdX6qm{ color: #333333; background-color: white; border: 2px solid #333333; }CRD.BCrawford & Company Class Bstock NYSE

CRD.B
Crawford & Company Class B
stock NYSE