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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.97	10.87	10.87	11.05	10.78	62,710
September 04, 2025	10.7	11	11	11.02	10.63	98,439
September 03, 2025	10.64	10.7	10.7	10.85	10.61	91,700
September 02, 2025	10.68	10.66	10.66	10.96	10.62	44,631
August 29, 2025	10.86	10.84	10.84	11.02	10.19	105,900
August 28, 2025	11.28	10.85	10.85	11.28	10.85	30,740
August 27, 2025	11.13	11.16	11.16	11.4	11.12	48,100
August 26, 2025	11.34	11.21	11.21	11.54	11.11	101,618
August 25, 2025	11.65	11.3	11.3	11.67	11.28	63,334
August 22, 2025	11.2	11.65	11.65	11.79	11.2	76,100
August 21, 2025	10.56	11.06	11.06	11.16	10.56	86,603
August 20, 2025	10.34	10.56	10.56	10.76	10.34	47,000
August 19, 2025	10.03	10.39	10.39	10.43	10.01	60,402
August 18, 2025	9.89	9.97	9.97	10.23	9.83	56,600
August 15, 2025	10.11	9.98	9.98	10.22	9.9	49,800
August 14, 2025	10.29	10.14	10.07	10.38	10.05	49,036
August 13, 2025	10	10.48	10.4	10.57	9.97	82,411
August 12, 2025	9.37	9.87	9.8	9.98	9.27	96,100
August 11, 2025	8.93	9.26	9.19	9.47	8.77	113,604
August 08, 2025	9.06	9.07	9	9.26	8.98	41,700
August 07, 2025	9.36	8.96	8.89	9.36	8.63	129,600
August 06, 2025	9.12	9.36	9.29	9.54	9.01	105,526
August 05, 2025	9.04	9.12	9.05	9.52	8.92	83,311
August 04, 2025	9.44	9.47	9.4	9.65	9.4	43,635
August 01, 2025	9.38	9.35	9.35	9.42	9.13	68,141
July 31, 2025	9.71	9.57	9.57	9.89	9.41	55,036
July 30, 2025	10.1	9.83	9.83	10.11	9.75	28,436
July 29, 2025	10.59	10.04	10.04	10.59	9.99	37,248
July 28, 2025	10.63	10.51	10.51	10.63	10.47	18,228
July 25, 2025	10.54	10.6	10.6	10.68	10.35	23,600
July 24, 2025	10.8	10.51	10.51	10.92	10.31	43,217
July 23, 2025	10.84	10.92	10.92	11.12	10.71	24,700
July 22, 2025	10.52	10.85	10.85	11.09	10.52	71,100
July 21, 2025	10.57	10.56	10.56	10.75	10.44	23,220
July 18, 2025	10.89	10.56	10.56	11	10.53	41,848
July 17, 2025	10.62	10.8	10.8	10.96	10.62	37,600
July 16, 2025	10.53	10.65	10.65	10.67	10.27	55,826
July 15, 2025	10.79	10.43	10.43	10.79	10.36	63,388
July 14, 2025	10.77	10.82	10.82	11.29	10.64	27,100
July 11, 2025	10.89	10.75	10.75	10.93	10.61	37,544
July 10, 2025	10.91	10.91	10.91	11.08	10.78	40,624
July 09, 2025	10.97	10.97	10.97	11.02	10.73	22,584
July 08, 2025	10.87	10.85	10.85	11.19	10.81	50,700
July 07, 2025	10.77	10.8	10.8	11.08	10.75	126,100
July 03, 2025	10.73	10.79	10.79	10.92	10.71	15,919
July 02, 2025	10.87	10.62	10.62	10.87	10.47	55,534
July 01, 2025	10.51	10.84	10.84	10.9	10.24	56,628
June 30, 2025	10.72	10.58	10.58	10.77	10.48	61,500
June 27, 2025	10.65	10.63	10.63	10.87	10.38	164,434
June 26, 2025	10.57	10.59	10.59	10.59	10.31	30,142
June 25, 2025	10.96	10.54	10.54	11.22	10.49	37,437
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

Crawford & Company (CRD-A) NYSE