CRAWFORD & COMPANY $7.15

down -0.06


22/5/2013 04:22 PM  |  NYSE : CRD.B  |  Industries : Finance and Insurance / Agencies, Brokerages, and Other Insurance Related Activities
Type:

CRD.B historical data

Date Open High Low Close Volume
5/22/2013 7.21 7.35 7.06 7.15 662
5/21/2013 7.20 7.40 7.06 7.24 331
5/20/2013 7.20 7.29 7.12 7.23 327
5/17/2013 7.29 7.46 7.24 7.28 400
5/16/2013 7.31 7.36 7.16 7.27 385
5/15/2013 7.49 7.54 7.25 7.32 731
5/14/2013 7.18 7.61 7.18 7.53 404
5/13/2013 7.22 7.34 7.15 7.19 385
5/10/2013 7.32 7.34 7.23 7.27 190
5/9/2013 7.36 7.42 7.26 7.28 350
5/8/2013 7.61 7.61 7.29 7.40 575
5/7/2013 7.80 7.80 7.45 7.61 382
5/6/2013 7.60 7.83 7.47 7.81 317
5/3/2013 7.43 7.73 7.43 7.64 409
5/2/2013 7.21 7.40 7.20 7.32 209
5/1/2013 7.58 7.69 7.18 7.18 777
4/30/2013 7.83 7.83 7.55 7.59 446
4/29/2013 7.34 7.76 7.19 7.64 328
4/26/2013 7.44 7.44 7.24 7.31 292
4/25/2013 7.71 7.71 7.41 7.45 270
4/24/2013 7.30 7.71 7.30 7.66 282
4/23/2013 7.18 7.35 7.14 7.29 301
4/22/2013 7.27 7.27 6.87 7.11 1121
4/19/2013 7.08 7.30 7.07 7.27 328
4/18/2013 7.04 7.22 6.98 7.08 538
4/17/2013 7.22 7.25 7.00 7.01 483
4/16/2013 7.18 7.45 7.18 7.27 395
4/15/2013 7.64 7.64 7.11 7.11 648
4/12/2013 7.63 7.76 7.50 7.72 563
4/11/2013 7.50 7.67 7.36 7.65 236
4/10/2013 7.56 7.59 7.42 7.50 879
4/9/2013 7.83 7.88 7.54 7.56 412
4/8/2013 8.08 8.22 7.59 7.79 391
4/5/2013 7.85 8.05 7.85 8.02 636
4/4/2013 7.86 8.00 7.76 7.93 335
4/3/2013 7.79 7.87 7.75 7.77 617
4/2/2013 7.60 7.88 7.48 7.75 787
4/1/2013 7.55 7.77 7.35 7.52 618
3/28/2013 7.45 7.62 7.35 7.59 784
3/27/2013 7.27 7.45 7.19 7.41 366
3/26/2013 7.22 7.37 7.22 7.36 432
3/25/2013 7.40 7.42 7.11 7.22 684
3/22/2013 7.51 7.52 7.40 7.46 333
3/21/2013 7.59 7.66 7.40 7.45 200
3/20/2013 7.34 7.66 7.34 7.63 368
3/19/2013 7.47 7.47 7.30 7.31 391
3/18/2013 7.31 7.51 7.02 7.47 704
3/15/2013 8.03 8.03 7.28 7.32 1420
3/14/2013 8.01 8.01 7.88 8.01 259
3/13/2013 8.19 8.19 7.93 7.98 282
3/12/2013 8.00 8.20 7.92 8.19 310
3/11/2013 8.29 8.29 8.04 8.06 480
3/8/2013 8.33 8.34 8.22 8.29 484
3/7/2013 8.21 8.33 8.12 8.23 295
3/6/2013 8.21 8.28 7.95 8.23 340
3/5/2013 8.21 8.29 8.00 8.14 548
3/4/2013 8.11 8.17 8.05 8.16 405
3/1/2013 8.19 8.48 8.07 8.11 573
2/28/2013 8.38 8.43 8.26 8.26 327
2/27/2013 8.22 8.39 8.19 8.33 481
2/26/2013 8.01 8.25 8.01 8.20 407
2/25/2013 8.43 8.58 8.00 8.00 836
2/22/2013 8.44 8.60 8.17 8.35 645
2/21/2013 8.00 8.43 8.00 8.29 638
2/20/2013 8.27 8.47 8.00 8.00 1137
2/19/2013 7.69 8.50 7.65 8.26 1908
2/15/2013 7.65 7.65 7.35 7.50 1157
2/14/2013 7.31 7.61 7.25 7.27 548
2/13/2013 7.34 7.62 7.24 7.31 580
2/12/2013 7.25 7.30 7.14 7.16 247
2/11/2013 7.15 7.28 7.07 7.17 268
2/8/2013 7.13 7.22 7.05 7.17 131
2/7/2013 7.32 7.32 7.08 7.09 165
2/6/2013 7.40 7.40 7.27 7.31 177
2/5/2013 7.55 7.82 7.36 7.45 319
2/4/2013 7.64 7.91 7.46 7.47 418
2/1/2013 7.34 7.77 7.34 7.60 464
1/31/2013 7.23 7.32 6.99 7.27 413
1/30/2013 7.16 7.32 7.15 7.23 405
1/29/2013 7.06 7.22 7.05 7.15 444
1/28/2013 6.67 7.15 6.60 7.09 1088
1/25/2013 6.70 6.78 6.56 6.67 647
1/24/2013 6.99 6.99 6.60 6.66 922
1/23/2013 7.23 7.23 6.99 6.99 282
1/22/2013 7.21 7.25 7.14 7.21 288
1/18/2013 7.17 7.25 7.12 7.18 341
1/17/2013 7.08 7.25 7.08 7.20 578
1/16/2013 7.10 7.20 7.04 7.06 156
1/15/2013 7.04 7.18 7.04 7.12 249
1/14/2013 7.24 7.37 7.07 7.13 324
1/11/2013 7.43 7.43 7.07 7.24 314
1/10/2013 7.70 7.70 7.24 7.41 559
1/9/2013 7.63 7.74 7.50 7.68 420
1/8/2013 7.89 7.89 7.42 7.70 408
1/7/2013 7.92 8.15 7.87 7.88 361
1/4/2013 8.23 8.23 7.84 7.94 564
1/3/2013 8.42 8.42 8.08 8.13 565
1/2/2013 8.46 8.46 8.04 8.37 1240
12/31/2012 7.28 8.00 7.20 7.98 776
12/28/2012 7.28 7.68 7.28 7.48 329
Marketplace
Trading Center