Crawford & Company (CRD-B) Historical Stock Data
9.07 ↓0.08 (-0.87%)
As of Market Close on March 28th, 2024.
Historical Data
In the past 30 trading days, CRD-B is up 0.02% a day on average. There have been 14 days where Crawford & Company closed green and 16 days where CRD-B closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.96 | 8.35 | ↑$0.39 (4.90%) | 7.96 | 8.35 | 11.72K |
2024-03-13 | 7.84 | 7.81 | ↓$0.03 (-0.38%) | 7.78 | 8.22 | 12.57K |
2024-03-12 | 7.65 | 7.93 | ↑$0.28 (3.66%) | 7.56 | 8.13 | 15.14K |
2024-03-11 | 7.99 | 7.78 | ↓$0.21 (-2.63%) | 7.54 | 7.99 | 21.23K |
2024-03-08 | 8.17 | 8.00 | ↓$0.17 (-2.08%) | 7.92 | 8.36 | 32.64K |
2024-03-07 | 8.36 | 8.10 | ↓$0.26 (-3.11%) | 8.10 | 8.53 | 38.76K |
2024-03-06 | 9.05 | 8.44 | ↓$0.61 (-6.74%) | 8.34 | 9.39 | 38.32K |
2024-03-05 | 9.00 | 9.06 | ↑$0.06 (0.67%) | 8.24 | 9.85 | 104.84K |
2024-03-04 | 11.22 | 11.68 | ↑$0.46 (4.10%) | 11.22 | 12.00 | 5.46K |
2024-03-01 | 11.44 | 11.31 | ↓$0.13 (-1.14%) | 11.18 | 11.50 | 15.36K |
2024-02-29 | 11.17 | 10.99 | ↓$0.18 (-1.61%) | 10.99 | 11.43 | 4.17K |
2024-02-28 | 11.67 | 11.24 | ↓$0.43 (-3.68%) | 11.24 | 11.68 | 14.62K |
2024-02-27 | 12.45 | 11.55 | ↓$0.90 (-7.23%) | 11.47 | 12.46 | 7.91K |
2024-02-26 | 11.97 | 12.47 | ↑$0.50 (4.20%) | 11.97 | 12.70 | 21.26K |
2024-02-23 | 12.13 | 12.03 | ↓$0.10 (-0.82%) | 11.88 | 12.13 | 6.90K |
2024-02-22 | 11.97 | 12.05 | ↑$0.08 (0.67%) | 11.97 | 12.06 | 6.23K |
2024-02-21 | 12.39 | 12.09 | ↓$0.30 (-2.42%) | 11.99 | 12.39 | 5.39K |
2024-02-20 | 12.30 | 12.29 | ↓$0.01 (-0.08%) | 12.20 | 12.45 | 10.17K |
2024-02-16 | 12.63 | 12.66 | ↑$0.03 (0.24%) | 12.50 | 12.71 | 6.97K |
2024-02-15 | 12.74 | 12.55 | ↓$0.19 (-1.49%) | 12.39 | 12.74 | 10.77K |
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