Crawford & Company (CRD-B) Historical Stock Data
9.72 ↑0.15 (1.57%)
As of Market Close on April 26th, 2024.
Historical Data
In the past 30 trading days, CRD-B is up 1.00% a day on average. There have been 19 days where Crawford & Company closed green and 11 days where CRD-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.44 | 9.72 | ↑$0.28 (2.97%) | 9.35 | 9.72 | 2.89K |
| 2024-04-25 | 9.51 | 9.57 | ↑$0.06 (0.63%) | 9.42 | 9.57 | 6.49K |
| 2024-04-24 | 9.63 | 9.69 | ↑$0.06 (0.62%) | 9.51 | 9.75 | 10.93K |
| 2024-04-23 | 9.79 | 9.66 | ↓$0.13 (-1.33%) | 9.66 | 9.81 | 4.67K |
| 2024-04-22 | 9.65 | 9.63 | ↓$0.02 (-0.21%) | 9.63 | 9.87 | 9.32K |
| 2024-04-19 | 9.70 | 9.80 | ↑$0.10 (1.03%) | 9.67 | 9.82 | 8.37K |
| 2024-04-18 | 9.60 | 9.87 | ↑$0.27 (2.81%) | 9.60 | 9.94 | 18.43K |
| 2024-04-17 | 9.72 | 9.45 | ↓$0.27 (-2.78%) | 9.43 | 9.74 | 8.74K |
| 2024-04-16 | 9.40 | 9.74 | ↑$0.34 (3.59%) | 9.40 | 9.77 | 12.09K |
| 2024-04-15 | 9.57 | 9.49 | ↓$0.08 (-0.84%) | 9.49 | 9.97 | 13.77K |
| 2024-04-12 | 9.68 | 9.70 | ↑$0.02 (0.21%) | 9.43 | 9.72 | 15.50K |
| 2024-04-11 | 9.96 | 9.66 | ↓$0.30 (-3.01%) | 9.40 | 9.96 | 39.48K |
| 2024-04-10 | 9.16 | 9.84 | ↑$0.68 (7.42%) | 9.14 | 9.84 | 30.75K |
| 2024-04-09 | 8.87 | 9.20 | ↑$0.33 (3.72%) | 8.87 | 9.28 | 25.08K |
| 2024-04-08 | 9.08 | 8.66 | ↓$0.42 (-4.63%) | 8.66 | 9.19 | 12.66K |
| 2024-04-05 | 8.86 | 8.96 | ↑$0.10 (1.13%) | 8.63 | 9.01 | 21.11K |
| 2024-04-04 | 8.91 | 8.86 | ↓$0.05 (-0.56%) | 8.70 | 9.17 | 22.34K |
| 2024-04-03 | 8.64 | 8.81 | ↑$0.17 (1.97%) | 8.52 | 8.88 | 15.32K |
| 2024-04-02 | 8.75 | 8.65 | ↓$0.10 (-1.14%) | 8.49 | 8.92 | 31.97K |
| 2024-04-01 | 8.50 | 8.74 | ↑$0.24 (2.82%) | 8.50 | 9.10 | 14.98K |
| 2024-03-28 | 9.06 | 9.07 | ↑$0.01 (0.11%) | 9.06 | 9.31 | 8.67K |
| 2024-03-27 | 8.90 | 9.15 | ↑$0.25 (2.81%) | 8.90 | 9.54 | 33.46K |
| 2024-03-26 | 8.53 | 9.04 | ↑$0.51 (5.98%) | 8.53 | 9.24 | 33.03K |
| 2024-03-25 | 8.69 | 8.62 | ↓$0.07 (-0.81%) | 8.42 | 8.81 | 64.28K |
| 2024-03-22 | 8.44 | 8.83 | ↑$0.39 (4.58%) | 8.43 | 8.83 | 34.54K |
| 2024-03-21 | 8.68 | 8.60 | ↓$0.08 (-0.92%) | 8.50 | 8.75 | 26.56K |
| 2024-03-20 | 8.20 | 8.72 | ↑$0.52 (6.34%) | 8.20 | 9.11 | 42.37K |
| 2024-03-19 | 7.94 | 8.23 | ↑$0.29 (3.65%) | 7.94 | 8.55 | 54.28K |
| 2024-03-18 | 7.87 | 8.04 | ↑$0.17 (2.16%) | 7.85 | 8.33 | 45.58K |
| 2024-03-15 | 8.31 | 7.61 | ↓$0.70 (-8.42%) | 7.61 | 8.50 | 121.77K |
Create an account or log in to view more rows.
$CRD-B call the SEC
$CRD-B bears haha
$CRD-B time to short this
$CRD-B never selling
$CRD-B Bull trap
$CRD-B no wonder price closed that way
$CRD-B R-E-L-A-X Green is coming
$CRD-B we need those buyers and volume.
$CRD-B gonna take my L with this one
$CRD-B buy the dip…smfh