Crawford & Company (CRDA) Historical Stock Data
Historical Data
In the past 30 trading days, CRDA is down -0.44% a day on average. There have been 15 days where Crawford & Company closed green and 15 days where CRDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-12-24 | 7.40 | 7.49 | ↑$0.09 (1.22%) | 7.40 | 7.67 | 0 |
| 2020-12-23 | 7.26 | 7.49 | ↑$0.23 (3.17%) | 7.26 | 7.52 | 16.71K |
| 2020-12-22 | 7.36 | 7.30 | ↓$0.06 (-0.82%) | 7.30 | 7.57 | 94.22K |
| 2020-12-21 | 7.22 | 7.26 | ↑$0.04 (0.55%) | 7.22 | 7.45 | 106.64K |
| 2020-12-18 | 7.85 | 7.32 | ↓$0.53 (-6.75%) | 7.23 | 7.95 | 184.56K |
| 2020-12-17 | 7.77 | 7.68 | ↓$0.09 (-1.16%) | 7.63 | 7.86 | 57.73K |
| 2020-12-16 | 7.94 | 7.68 | ↓$0.26 (-3.27%) | 7.62 | 8.20 | 63.64K |
| 2020-12-15 | 7.94 | 7.99 | ↑$0.05 (0.63%) | 7.79 | 8.15 | 38.13K |
| 2020-12-14 | 7.81 | 7.85 | ↑$0.04 (0.51%) | 7.80 | 8.08 | 32.87K |
| 2020-12-11 | 8.04 | 7.81 | ↓$0.23 (-2.86%) | 7.75 | 8.21 | 16.89K |
| 2020-12-10 | 7.95 | 7.92 | ↓$0.03 (-0.38%) | 7.88 | 8.07 | 20.92K |
| 2020-12-09 | 8.40 | 8.03 | ↓$0.37 (-4.40%) | 8.02 | 8.40 | 39.32K |
| 2020-12-08 | 7.93 | 8.17 | ↑$0.24 (3.03%) | 7.66 | 8.17 | 31.07K |
| 2020-12-07 | 7.74 | 7.88 | ↑$0.14 (1.81%) | 7.46 | 7.98 | 31.59K |
| 2020-12-04 | 7.58 | 7.74 | ↑$0.16 (2.11%) | 7.38 | 7.79 | 22.55K |
| 2020-12-03 | 7.65 | 7.49 | ↓$0.16 (-2.09%) | 7.44 | 7.65 | 18.50K |
| 2020-12-02 | 7.43 | 7.59 | ↑$0.16 (2.15%) | 7.43 | 7.70 | 27.05K |
| 2020-12-01 | 7.35 | 7.40 | ↑$0.05 (0.68%) | 7.30 | 7.50 | 20.99K |
| 2020-11-30 | 7.50 | 7.35 | ↓$0.15 (-2.00%) | 7.34 | 7.53 | 25.66K |
| 2020-11-27 | 7.40 | 7.69 | ↑$0.29 (3.92%) | 7.40 | 7.69 | 18.41K |
| 2020-11-25 | 7.67 | 7.46 | ↓$0.21 (-2.74%) | 7.42 | 7.67 | 18.54K |
| 2020-11-24 | 7.68 | 7.67 | ↓$0.01 (-0.13%) | 7.55 | 7.73 | 44.09K |
| 2020-11-23 | 7.40 | 7.55 | ↑$0.15 (2.03%) | 7.33 | 7.57 | 21.33K |
| 2020-11-20 | 7.18 | 7.24 | ↑$0.06 (0.84%) | 7.11 | 7.43 | 90.73K |
| 2020-11-19 | 7.64 | 7.50 | ↓$0.14 (-1.83%) | 7.37 | 7.80 | 41.10K |
| 2020-11-18 | 8.08 | 7.70 | ↓$0.38 (-4.70%) | 7.65 | 8.38 | 19.16K |
| 2020-11-17 | 8.14 | 7.88 | ↓$0.26 (-3.19%) | 7.85 | 8.14 | 28.20K |
| 2020-11-16 | 8.01 | 8.08 | ↑$0.07 (0.87%) | 7.82 | 8.50 | 48.15K |
| 2020-11-13 | 7.78 | 7.80 | ↑$0.02 (0.26%) | 7.55 | 7.90 | 24.43K |
| 2020-11-12 | 7.57 | 7.52 | ↓$0.05 (-0.66%) | 7.34 | 7.57 | 29.66K |
Create an account or log in to view more rows.
$CRDA When they tell me diversifying is for idiots
$CRDA trash
$CRDA Who else bought the dip on Friday?
$CRDA steady steady n hold
$CRDA GET IN mofos!!!
$CRDA BULLS ALPHA
BEARS BETA
$CRDA always with good potential for a long term Hodl
$CRDA C'mon
do a spike!!
$CRDA This is just getting warmed up.
$CRDA bear trap