Crawford & Company - CRD-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	10.74	10.87	10.87	11.02	10.69	50,587
June 23, 2025	10.46	10.72	10.72	10.81	10.36	72,218
June 20, 2025	10.2	10.46	10.46	10.56	9.98	106,400
June 18, 2025	9.98	10.15	10.15	10.28	9.98	48,729
June 17, 2025	9.96	10.01	10.01	10.13	9.93	41,200
June 16, 2025	10.03	10.05	10.05	10.11	9.93	49,900
June 13, 2025	10.28	10.02	10.02	10.29	9.85	48,749
June 12, 2025	10.29	10.46	10.46	10.47	10.08	42,700
June 11, 2025	10.8	10.48	10.48	10.8	10.37	53,300
June 10, 2025	10.97	10.84	10.84	10.97	10.76	41,500
June 09, 2025	11.05	10.87	10.87	11.16	10.78	75,005
June 06, 2025	10.61	10.98	10.98	11.08	10.5	73,400
June 05, 2025	10.42	10.44	10.44	10.46	10.13	83,841
June 04, 2025	10.55	10.38	10.38	10.63	10.32	64,800
June 03, 2025	10.53	10.46	10.46	10.61	10.34	69,200
June 02, 2025	10.3	10.54	10.54	10.54	10.2	65,501
May 30, 2025	10.56	10.39	10.39	10.68	10.24	98,201
May 29, 2025	10.53	10.56	10.56	10.56	10.27	46,298
May 28, 2025	10.39	10.49	10.49	10.64	10.3	60,000
May 27, 2025	10.45	10.43	10.43	10.47	9.75	66,900
May 23, 2025	10.21	10.27	10.27	10.33	10.12	58,000
May 22, 2025	10.77	10.35	10.28	10.93	10.24	76,400
May 21, 2025	11.29	10.91	10.91	11.33	10.88	40,176
May 20, 2025	11.55	11.47	11.47	11.67	11.29	43,700
May 19, 2025	11.04	11.53	11.53	11.53	11.04	62,400
May 16, 2025	11.21	11.32	11.32	11.38	11.03	61,147
May 15, 2025	11.17	11.15	11.15	11.31	10.89	88,022
May 14, 2025	11.1	11.12	11.13	11.15	10.89	78,871
May 13, 2025	11.07	11.1	11.1	11.12	10.86	53,900
May 12, 2025	10.84	10.98	10.98	11.1	10.77	107,700
May 09, 2025	10.94	10.61	10.61	10.97	10.44	78,400
May 08, 2025	10.86	10.96	10.96	11.05	10.21	93,302
May 07, 2025	10.89	10.77	10.77	11.06	10.62	123,636
May 06, 2025	11.26	10.92	10.92	11.35	10.38	116,025
May 05, 2025	11.15	11.15	11.15	11.26	10.87	47,400
May 02, 2025	11.07	11.15	11.15	11.29	10.96	51,954
May 01, 2025	11.16	11.02	11.02	11.28	10.84	70,400
April 30, 2025	10.67	11.12	11.12	11.35	10.58	91,200
April 29, 2025	10.58	10.76	10.76	10.88	10.56	51,337
April 28, 2025	10.8	10.64	10.64	10.89	10.44	61,203
April 25, 2025	10.5	10.78	10.78	10.81	10.39	34,900
April 24, 2025	10.46	10.66	10.66	10.78	10.44	70,800
April 23, 2025	10.46	10.54	10.54	10.81	10.38	75,700
April 22, 2025	10.53	10.47	10.47	10.69	10.1	104,800
April 21, 2025	10.01	10.22	10.22	10.29	9.8	88,900
April 17, 2025	10.06	10.04	10.04	10.24	9.78	101,600
April 16, 2025	10.04	10.07	10.07	10.22	9.79	70,400
April 15, 2025	10.35	10.11	10.11	10.72	10.02	50,700
April 14, 2025	10.42	10.33	10.33	10.61	10.14	124,700
April 11, 2025	10.21	10.12	10.12	10.73	9.93	55,120
April 10, 2025	10.53	10.24	10.24	10.76	9.88	61,036
April 09, 2025	10	10.86	10.86	11.02	9.75	71,800
April 08, 2025	10.42	9.97	9.97	10.68	9.87	40,500
April 07, 2025	9.75	10.18	10.18	10.47	9.74	72,848
April 04, 2025	10.2	10.17	10.17	10.6	9.98	73,448
April 03, 2025	11.03	10.63	10.63	11.13	10.52	68,900
April 02, 2025	11.2	11.27	11.27	11.36	11.06	76,705
April 01, 2025	11.4	11.2	11.2	11.56	10.89	76,536
March 31, 2025	11.44	11.42	11.42	11.81	11.25	71,500
March 28, 2025	11.52	11.41	11.41	11.54	11.16	40,800

Crawford & Company (CRD-A) NYSE