Australia markets closed

Crawford & Company (CRD-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.35-0.48 (-4.88%)
At close: 04:00PM EDT
9.34 -0.01 (-0.11%)
After hours: 07:27PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.899.898.959.359.3580,022
02 May 20249.5310.319.539.839.8399,100
01 May 20249.379.689.319.459.4571,900
30 Apr 20249.499.539.149.289.2877,900
29 Apr 20249.629.929.389.449.4481,300
26 Apr 20249.579.899.489.759.7582,300
25 Apr 20249.569.779.509.579.5768,200
24 Apr 20249.819.909.599.679.6756,300
23 Apr 202410.0210.129.859.879.8773,100
22 Apr 20249.9510.039.799.969.9656,600
19 Apr 20249.8110.019.779.909.9095,400
18 Apr 20249.869.999.789.859.8572,200
17 Apr 20249.8310.009.739.809.8072,100
16 Apr 20249.739.959.659.869.8670,000
15 Apr 202410.0710.159.829.849.84107,700
12 Apr 20249.6710.019.659.959.95100,100
11 Apr 20249.8410.089.639.679.67107,700
10 Apr 20249.3310.019.259.839.83148,800
09 Apr 20249.309.719.149.539.53139,500
08 Apr 20249.199.439.149.309.3060,700
05 Apr 20249.249.319.049.209.20105,100
04 Apr 20249.149.319.149.229.2277,000
03 Apr 20248.979.188.919.079.0787,100
02 Apr 20248.979.098.729.029.02125,200
01 Apr 20249.459.458.979.019.01115,900
28 Mar 20249.439.529.329.439.43108,900
27 Mar 20249.229.689.229.409.40181,000
26 Mar 20249.189.499.119.199.19131,600
25 Mar 20249.079.388.789.149.14211,000
22 Mar 20249.069.268.979.209.20116,900
21 Mar 20249.129.138.869.019.01118,800
20 Mar 20248.729.278.729.049.04148,800
19 Mar 20248.748.978.578.808.80176,400
18 Mar 20248.598.878.408.798.79206,300
15 Mar 20248.588.698.408.648.64313,100
14 Mar 20248.108.678.008.588.58348,100
13 Mar 20248.218.417.958.028.02149,600
12 Mar 20247.928.277.758.178.17143,600
11 Mar 20247.987.987.557.927.92288,600
08 Mar 20248.368.667.978.098.09215,300
07 Mar 20248.638.868.078.308.30277,200
06 Mar 20248.889.338.508.638.63405,200
05 Mar 202410.4710.478.648.998.99325,300
04 Mar 202411.9612.7611.9612.5212.52107,000
01 Mar 202411.7512.1911.7512.0212.0271,200
29 Feb 202412.0312.0511.6711.7111.71289,800
28 Feb 202412.3412.3411.8311.8711.8758,700
27 Feb 202413.5013.6112.1912.2812.28141,100
26 Feb 202412.7413.5812.7013.3713.37171,900
23 Feb 202412.6412.8012.4912.7512.7565,900
23 Feb 20240.07 Dividend
22 Feb 202412.7512.8012.5712.6312.5649,600
21 Feb 202413.0513.0512.6712.7512.6836,300
20 Feb 202413.0113.1412.8213.0312.9669,200
16 Feb 202413.2713.3513.0513.1613.0981,400
15 Feb 202413.1813.2712.9113.2213.15110,000
14 Feb 202412.9213.1512.7413.0913.0251,400
13 Feb 202412.3213.2112.3212.8712.80121,200
12 Feb 202412.7112.7612.2812.4412.3781,400
09 Feb 202412.3912.8312.3912.7512.6879,400
08 Feb 202412.0412.3911.9812.3912.3245,400
07 Feb 202412.1212.2612.0112.1412.0738,700
06 Feb 202411.6512.1211.6512.1212.0553,300
05 Feb 202412.5712.5811.6611.7111.6597,100
02 Feb 202412.4912.7912.4412.6912.6274,000
01 Feb 202411.9412.6011.9312.6012.5392,500
31 Jan 202412.5312.5312.1012.1412.0753,900
30 Jan 202412.5712.5712.4112.4612.3939,900
29 Jan 202412.6912.7312.4712.5612.4960,300
26 Jan 202412.6212.8712.5212.8212.7572,800
25 Jan 202412.9512.9512.3612.5112.4472,800
24 Jan 202412.9613.0012.5812.6912.6264,400
23 Jan 202412.9713.0312.8512.9012.8364,800
22 Jan 202412.7612.9712.6712.8612.7986,500
19 Jan 202412.7912.8312.6212.7512.6872,500
18 Jan 202412.7512.9012.5012.6812.6144,900
17 Jan 202412.7212.9012.5712.7512.6874,900
16 Jan 202412.3912.7312.2212.6912.6267,100
12 Jan 202412.3612.4312.2312.4012.3345,400
11 Jan 202412.4112.4212.1512.2012.1346,200
10 Jan 202412.3912.4912.2412.4712.4048,900
09 Jan 202412.6712.7012.2712.3012.23114,400
08 Jan 202412.7012.8012.4412.7412.67108,600
05 Jan 202412.9613.1912.3812.5212.45189,100
04 Jan 202412.9013.3012.8412.8412.77198,400
03 Jan 202412.9413.0712.6912.8712.8087,700
02 Jan 202413.0013.3712.7012.8912.8280,300
29 Dec 202312.7513.6812.6813.1813.11152,200
28 Dec 202312.8012.8312.5112.7312.6651,300
27 Dec 202312.8012.8912.6412.7412.6786,300
26 Dec 202312.3412.8112.3012.6412.5766,300
22 Dec 202312.4012.6212.2912.4312.36101,300
21 Dec 202311.9412.7311.9012.6212.55375,500
20 Dec 202311.9212.1311.7411.8011.7397,000
19 Dec 202312.1012.3111.9512.0411.97130,100
18 Dec 202312.0012.0211.7911.9611.89100,200
15 Dec 202311.5612.0411.3511.9611.89395,200
14 Dec 202311.8311.8611.4011.5911.53132,900
13 Dec 202311.4011.7511.4011.7411.6794,400
12 Dec 202311.6211.7111.4411.4611.4036,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...