Crawford & Company Class A CRD.A
NYSE · United States · Finance
$12.38-0.10 (-0.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.39 | -0.76% | $12.34 | $12.58 | $12.23 | 6.57K |
| 2026-09-30 | $12.48 | -0.95% | $12.50 | $12.57 | $12.35 | 57.00K |
| 2026-09-29 | $12.60 | 0.00% | $12.43 | $12.80 | $12.25 | 79.00K |
| 2026-09-28 | $12.60 | +0.80% | $12.50 | $12.80 | $12.26 | 93.50K |
| 2026-09-25 | $12.50 | +0.56% | $12.45 | $12.62 | $12.21 | 92.30K |
| 2026-09-24 | $12.43 | +0.40% | $12.45 | $12.50 | $12.05 | 55.40K |
| 2026-09-23 | $12.38 | -3.58% | $12.51 | $12.69 | $12.28 | 101.60K |
| 2026-09-22 | $12.84 | +2.64% | $12.45 | $12.86 | $12.24 | 116.10K |
| 2026-09-21 | $12.51 | +1.30% | $12.62 | $12.76 | $12.12 | 173.30K |
| 2026-09-18 | $12.35 | -4.71% | $12.91 | $13.02 | $12.22 | 168.50K |
| 2026-09-17 | $12.96 | +4.10% | $12.45 | $13.14 | $12.33 | 119.40K |
| 2026-09-16 | $12.45 | -0.24% | $12.53 | $12.63 | $12.23 | 79.40K |
| 2026-09-15 | $12.48 | +0.24% | $12.45 | $12.64 | $12.36 | 97.40K |
| 2026-09-14 | $12.45 | -0.24% | $12.45 | $12.70 | $12.39 | 55.60K |
| 2026-09-11 | $12.48 | +0.08% | $12.70 | $12.89 | $12.03 | 50.80K |
| 2026-09-10 | $12.47 | -2.50% | $12.84 | $12.84 | $12.30 | 60.30K |
| 2026-09-09 | $12.79 | +0.39% | $12.79 | $12.99 | $12.63 | 73.20K |
| 2026-09-08 | $12.74 | -3.99% | $13.27 | $13.53 | $12.62 | 38.20K |
| 2026-09-04 | $13.27 | -1.26% | $13.40 | $13.56 | $13.07 | 25.30K |
| 2026-09-03 | $13.44 | +1.51% | $13.46 | $13.75 | $13.32 | 60.20K |
| 2026-09-02 | $13.24 | +3.04% | $13.00 | $13.44 | $13.00 | 68.00K |
| 2026-09-01 | $12.85 | -2.06% | $13.03 | $13.39 | $12.79 | 24.70K |
| 2026-08-31 | $13.12 | +0.23% | $13.01 | $13.41 | $12.90 | 64.90K |
| 2026-08-28 | $13.09 | +0.15% | $13.14 | $13.25 | $12.88 | 34.40K |
| 2026-08-27 | $13.07 | +0.62% | $13.12 | $13.16 | $12.95 | 36.00K |
| 2026-08-26 | $12.99 | -1.52% | $13.18 | $13.28 | $12.58 | 44.70K |
| 2026-08-25 | $13.19 | -1.79% | $13.53 | $13.65 | $12.89 | 51.40K |
| 2026-08-24 | $13.43 | +1.28% | $13.30 | $13.74 | $13.16 | 128.30K |
| 2026-08-21 | $13.26 | +2.16% | $13.03 | $13.28 | $12.82 | 44.60K |
| 2026-08-20 | $12.98 | +0.46% | $12.89 | $13.03 | $12.32 | 40.60K |
| 2026-08-19 | $12.92 | +0.23% | $12.90 | $13.18 | $12.85 | 58.50K |
| 2026-08-18 | $12.89 | -3.30% | $13.20 | $13.29 | $12.83 | 41.60K |
| 2026-08-17 | $13.33 | +0.30% | $13.20 | $13.90 | $13.13 | 125.50K |
| 2026-08-14 | $13.29 | +0.15% | $12.93 | $13.43 | $12.85 | 80.10K |
| 2026-08-13 | $13.27 | +0.76% | $13.16 | $13.34 | $12.93 | 53.90K |
| 2026-08-12 | $13.17 | +0.08% | $13.17 | $13.40 | $13.04 | 63.40K |
| 2026-08-11 | $13.16 | -0.38% | $13.10 | $13.42 | $12.73 | 47.60K |
| 2026-08-10 | $13.21 | -4.07% | $13.44 | $13.76 | $12.63 | 75.50K |
| 2026-08-07 | $13.77 | +7.08% | $13.24 | $13.79 | $12.86 | 151.80K |
| 2026-08-06 | $12.86 | -0.31% | $13.04 | $13.04 | $12.48 | 54.00K |
| 2026-08-05 | $12.90 | +3.12% | $12.74 | $13.06 | $12.56 | 105.40K |
| 2026-08-04 | $12.51 | +10.51% | $11.55 | $12.63 | $11.47 | 145.70K |
| 2026-08-03 | $11.32 | +3.76% | $11.10 | $11.39 | $11.01 | 33.80K |
| 2026-07-31 | $10.91 | -0.09% | $10.76 | $11.02 | $10.69 | 43.30K |
| 2026-07-30 | $10.92 | -1.89% | $11.22 | $11.22 | $10.85 | 32.40K |
| 2026-07-29 | $11.13 | -1.50% | $11.15 | $11.30 | $11.02 | 63.00K |
| 2026-07-28 | $11.30 | +0.98% | $11.33 | $11.40 | $11.22 | 44.40K |
| 2026-07-27 | $11.19 | +1.73% | $11.15 | $11.37 | $11.02 | 33.00K |
| 2026-07-24 | $11.00 | +1.95% | $10.83 | $11.10 | $10.51 | 42.00K |
| 2026-07-23 | $10.79 | +0.94% | $10.60 | $10.83 | $10.50 | 32.70K |
| 2026-07-22 | $10.69 | -2.91% | $10.89 | $10.91 | $10.61 | 42.90K |
| 2026-07-21 | $11.01 | +1.38% | $10.81 | $11.05 | $10.70 | 44.40K |
| 2026-07-20 | $10.86 | -1.36% | $10.89 | $11.00 | $10.80 | 37.50K |
| 2026-07-17 | $11.01 | -0.81% | $11.07 | $11.29 | $10.97 | 33.50K |
| 2026-07-16 | $11.10 | +1.93% | $10.91 | $11.15 | $10.82 | 28.50K |
| 2026-07-15 | $10.89 | -0.82% | $10.92 | $11.20 | $10.73 | 29.20K |
| 2026-07-14 | $10.98 | -0.90% | $11.02 | $11.28 | $10.92 | 40.10K |
| 2026-07-13 | $11.08 | 0.00% | $11.06 | $11.25 | $10.79 | 48.20K |
| 2026-07-10 | $11.08 | +0.64% | $10.91 | $11.15 | $10.91 | 36.20K |
| 2026-07-09 | $11.01 | +0.82% | $10.96 | $11.27 | $10.92 | 25.80K |
| 2026-07-08 | $10.92 | -3.70% | $11.14 | $11.22 | $10.87 | 38.10K |
| 2026-07-07 | $11.34 | +0.71% | $11.30 | $11.54 | $11.13 | 65.00K |
| 2026-07-06 | $11.26 | -1.05% | $11.33 | $11.72 | $11.13 | 54.00K |
| 2026-07-02 | $11.38 | -0.44% | $11.36 | $11.54 | $11.14 | 23.00K |
| 2026-07-01 | $11.43 | +1.42% | $11.34 | $11.75 | $11.34 | 48.20K |
| 2026-06-30 | $11.27 | -3.84% | $11.59 | $11.70 | $11.22 | 74.00K |
| 2026-06-29 | $11.72 | -1.92% | $11.74 | $11.91 | $11.55 | 116.50K |
| 2026-06-26 | $11.95 | +8.14% | $10.90 | $12.12 | $10.90 | 513.90K |
| 2026-06-25 | $11.05 | -4.66% | $11.50 | $11.80 | $11.00 | 59.00K |
| 2026-06-24 | $11.59 | +0.96% | $11.55 | $11.84 | $11.45 | 94.90K |
| 2026-06-23 | $11.48 | +4.27% | $11.18 | $11.54 | $10.98 | 92.30K |
| 2026-06-22 | $11.01 | +1.10% | $10.77 | $11.20 | $10.77 | 63.50K |
| 2026-06-18 | $10.89 | -0.55% | $11.06 | $11.19 | $10.84 | 139.00K |
| 2026-06-17 | $10.95 | +0.55% | $10.88 | $11.06 | $10.86 | 33.70K |
| 2026-06-16 | $10.89 | -1.18% | $11.17 | $11.40 | $10.80 | 67.50K |
| 2026-06-15 | $11.02 | -1.08% | $11.16 | $11.49 | $10.80 | 54.40K |
| 2026-06-12 | $11.14 | -0.71% | $11.37 | $11.48 | $11.06 | 102.90K |
| 2026-06-11 | $11.22 | -0.09% | $11.36 | $11.43 | $11.00 | 42.70K |
| 2026-06-10 | $11.23 | +3.89% | $10.95 | $11.36 | $10.93 | 62.60K |
| 2026-06-09 | $10.81 | +1.22% | $10.68 | $11.15 | $10.65 | 88.80K |
| 2026-06-08 | $10.68 | -2.38% | $11.01 | $11.01 | $10.57 | 42.70K |
| 2026-06-05 | $10.94 | +0.27% | $10.98 | $11.17 | $10.76 | 79.50K |
| 2026-06-04 | $10.91 | +2.83% | $10.83 | $11.06 | $10.71 | 70.70K |
| 2026-06-03 | $10.61 | -2.84% | $10.76 | $11.06 | $10.61 | 85.90K |
| 2026-06-02 | $10.92 | +4.70% | $10.37 | $11.10 | $10.33 | 84.20K |
| 2026-06-01 | $10.43 | -0.19% | $10.34 | $10.73 | $10.27 | 56.80K |
| 2026-05-29 | $10.45 | -1.79% | $10.64 | $11.07 | $10.42 | 92.50K |
| 2026-05-28 | $10.64 | -1.30% | $10.73 | $10.97 | $10.61 | 39.20K |
| 2026-05-27 | $10.78 | +0.28% | $10.79 | $11.00 | $10.64 | 45.20K |
| 2026-05-26 | $10.75 | +3.66% | $10.32 | $10.80 | $10.18 | 61.70K |