Crawford & Company (CRD-A) Historical Stock Data
11.00 ↓0.04 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRD-A is up 0.05% a day on average. There have been 16 days where Crawford & Company closed green and 14 days where CRD-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.99 | 11.00 | ↑$0.01 (0.09%) | 10.96 | 11.15 | 26.12K |
| 2025-12-04 | 11.01 | 11.04 | ↑$0.03 (0.27%) | 10.96 | 11.32 | 27.14K |
| 2025-12-03 | 10.83 | 10.95 | ↑$0.12 (1.11%) | 10.64 | 11.00 | 55.94K |
| 2025-12-02 | 11.10 | 10.87 | ↓$0.23 (-2.07%) | 10.78 | 11.10 | 54.55K |
| 2025-12-01 | 11.09 | 10.93 | ↓$0.16 (-1.44%) | 10.93 | 11.32 | 32.18K |
| 2025-11-28 | 11.29 | 11.18 | ↓$0.11 (-0.97%) | 11.03 | 11.34 | 31.41K |
| 2025-11-26 | 11.38 | 11.31 | ↓$0.07 (-0.62%) | 11.25 | 11.44 | 30.24K |
| 2025-11-25 | 11.08 | 11.44 | ↑$0.36 (3.25%) | 11.01 | 11.52 | 55.62K |
| 2025-11-24 | 11.08 | 10.92 | ↓$0.16 (-1.44%) | 10.83 | 11.22 | 103.63K |
| 2025-11-21 | 11.02 | 11.16 | ↑$0.14 (1.27%) | 10.97 | 11.20 | 94.69K |
| 2025-11-20 | 11.13 | 11.02 | ↓$0.11 (-0.99%) | 10.94 | 11.42 | 46.28K |
| 2025-11-19 | 11.06 | 10.99 | ↓$0.07 (-0.63%) | 10.98 | 11.20 | 38.80K |
| 2025-11-18 | 11.15 | 11.09 | ↓$0.06 (-0.54%) | 11.01 | 11.20 | 32.42K |
| 2025-11-17 | 11.10 | 11.09 | ↓$0.01 (-0.09%) | 11.02 | 11.27 | 43.80K |
| 2025-11-14 | 11.22 | 11.25 | ↑$0.03 (0.27%) | 11.00 | 11.27 | 37.86K |
| 2025-11-13 | 11.30 | 11.27 | ↓$0.03 (-0.27%) | 11.18 | 11.48 | 25.20K |
| 2025-11-12 | 11.48 | 11.48 | ↑$0.00 (0.00%) | 10.90 | 11.83 | 63.13K |
| 2025-11-11 | 11.29 | 11.56 | ↑$0.27 (2.39%) | 11.14 | 11.58 | 35.87K |
| 2025-11-10 | 11.25 | 11.37 | ↑$0.12 (1.07%) | 11.01 | 11.58 | 88.09K |
| 2025-11-07 | 11.08 | 11.21 | ↑$0.13 (1.17%) | 11.03 | 11.29 | 51.88K |
| 2025-11-06 | 11.25 | 11.04 | ↓$0.21 (-1.87%) | 11.00 | 11.32 | 24.70K |
| 2025-11-05 | 11.05 | 11.22 | ↑$0.17 (1.54%) | 11.00 | 11.31 | 80.06K |
| 2025-11-04 | 11.20 | 11.03 | ↓$0.17 (-1.52%) | 11.02 | 11.41 | 25.77K |
| 2025-11-03 | 10.75 | 10.89 | ↑$0.14 (1.30%) | 10.59 | 10.92 | 29K |
| 2025-10-31 | 10.70 | 10.83 | ↑$0.13 (1.21%) | 10.70 | 10.99 | 39.94K |
| 2025-10-30 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.79 | 11.02 | 26.86K |
| 2025-10-29 | 10.70 | 10.86 | ↑$0.16 (1.50%) | 10.70 | 11.04 | 46.77K |
| 2025-10-28 | 10.85 | 10.81 | ↓$0.04 (-0.37%) | 10.81 | 10.94 | 19.35K |
| 2025-10-27 | 11.19 | 10.93 | ↓$0.26 (-2.32%) | 10.81 | 11.19 | 55.33K |
| 2025-10-24 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 10.98 | 11.21 | 25.10K |
Create an account or log in to view more rows.
$CRD-A HOLDING STRONG FOR ALL OF YOU
$CRD-A Good morning gang!
$CRD-A rip and dip today bulls
$CRD-A I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CRD-A diamond balls
$CRD-A Momentum is building...
$CRD-A last chance to load imo
$CRD-A how low can she go
$CRD-A we need those buyers and volume.
$CRD-A my lotto for earnings