Crawford & Company (CRD-A) Historical Stock Data
9.67 ↑0.00 (0.00%)
As of Market Close on April 24th, 2024.
Historical Data
In the past 30 trading days, CRD-A is up 0.62% a day on average. There have been 20 days where Crawford & Company closed green and 10 days where CRD-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.81 | 9.67 | ↓$0.14 (-1.43%) | 9.59 | 9.90 | 55.57K |
| 2024-04-23 | 10.02 | 9.87 | ↓$0.15 (-1.50%) | 9.85 | 10.12 | 72.82K |
| 2024-04-22 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.79 | 10.03 | 56.59K |
| 2024-04-19 | 9.81 | 9.90 | ↑$0.09 (0.92%) | 9.77 | 10.01 | 92.64K |
| 2024-04-18 | 9.86 | 9.85 | ↓$0.01 (-0.10%) | 9.78 | 9.99 | 69.11K |
| 2024-04-17 | 9.83 | 9.80 | ↓$0.03 (-0.31%) | 9.73 | 10.00 | 72.13K |
| 2024-04-16 | 9.73 | 9.86 | ↑$0.13 (1.34%) | 9.65 | 9.95 | 69.99K |
| 2024-04-15 | 10.07 | 9.84 | ↓$0.23 (-2.28%) | 9.82 | 10.15 | 107.71K |
| 2024-04-12 | 9.67 | 9.95 | ↑$0.28 (2.90%) | 9.65 | 10.01 | 100.13K |
| 2024-04-11 | 9.84 | 9.67 | ↓$0.17 (-1.73%) | 9.63 | 10.07 | 107.66K |
| 2024-04-10 | 9.33 | 9.83 | ↑$0.50 (5.36%) | 9.25 | 10.01 | 148.76K |
| 2024-04-09 | 9.30 | 9.53 | ↑$0.23 (2.47%) | 9.14 | 9.71 | 139.54K |
| 2024-04-08 | 9.19 | 9.30 | ↑$0.11 (1.20%) | 9.15 | 9.43 | 60.74K |
| 2024-04-05 | 9.24 | 9.20 | ↓$0.04 (-0.43%) | 9.04 | 9.31 | 102.75K |
| 2024-04-04 | 9.14 | 9.22 | ↑$0.08 (0.88%) | 9.14 | 9.30 | 76.99K |
| 2024-04-03 | 8.97 | 9.07 | ↑$0.10 (1.11%) | 8.91 | 9.18 | 87.08K |
| 2024-04-02 | 8.97 | 9.02 | ↑$0.05 (0.56%) | 8.72 | 9.07 | 125.22K |
| 2024-04-01 | 9.45 | 9.01 | ↓$0.44 (-4.66%) | 8.97 | 9.45 | 113.61K |
| 2024-03-28 | 9.43 | 9.43 | ↑$0.00 (0.00%) | 9.32 | 9.52 | 108.93K |
| 2024-03-27 | 9.22 | 9.40 | ↑$0.18 (1.95%) | 9.22 | 9.68 | 181K |
| 2024-03-26 | 9.18 | 9.19 | ↑$0.01 (0.11%) | 9.11 | 9.49 | 128.21K |
| 2024-03-25 | 9.07 | 9.14 | ↑$0.07 (0.77%) | 8.78 | 9.38 | 210.06K |
| 2024-03-22 | 9.06 | 9.20 | ↑$0.14 (1.55%) | 8.97 | 9.26 | 116.94K |
| 2024-03-21 | 9.12 | 9.01 | ↓$0.11 (-1.21%) | 8.86 | 9.12 | 99.45K |
| 2024-03-20 | 8.72 | 9.04 | ↑$0.32 (3.67%) | 8.72 | 9.27 | 144.39K |
| 2024-03-19 | 8.74 | 8.80 | ↑$0.06 (0.69%) | 8.57 | 8.97 | 176.37K |
| 2024-03-18 | 8.59 | 8.79 | ↑$0.20 (2.33%) | 8.41 | 8.87 | 205.91K |
| 2024-03-15 | 8.58 | 8.64 | ↑$0.06 (0.70%) | 8.40 | 8.69 | 313.15K |
| 2024-03-14 | 8.10 | 8.58 | ↑$0.48 (5.93%) | 8.04 | 8.67 | 348.13K |
| 2024-03-13 | 8.21 | 8.02 | ↓$0.19 (-2.31%) | 7.95 | 8.41 | 148.98K |
Create an account or log in to view more rows.
$CRD-A Buy it up so it crashes harder in the next two trading days
$CRD-A lets see if it can hold the line
$CRD-A Tendie tickets on discount today!!!
$CRD-A puts r going to print tomorrow
$CRD-A push baby push!
$CRD-A HERE WE GO
$CRD-A Time to buy here
$CRD-A just fucking go already jeesh
$CRD-A buying time
added
$CRD-A ready to explode