Crawford & Company (CRD-A) NYSE

9.47

-0.09(-0.94%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	9.7	9.47	9.47	9.7	9.36	60,556
March 12, 2026	9.34	9.56	9.56	9.63	9.34	64,425
March 11, 2026	9.7	9.55	9.55	9.82	9.51	48,501
March 10, 2026	9.95	9.8	9.8	10.16	9.8	85,274
March 09, 2026	10.47	10.05	10.05	10.99	9.86	81,320
March 06, 2026	10.62	10.53	10.53	10.99	10.29	92,400
March 05, 2026	10.67	10.75	10.75	10.94	10.6	57,814
March 04, 2026	10.47	10.8	10.8	10.91	10.47	33,311
March 03, 2026	10.28	10.42	10.42	10.46	10.23	40,167
March 02, 2026	10.51	10.94	10.94	11.12	10.26	46,400
February 27, 2026	10.79	10.76	10.76	10.91	10.62	35,000
February 26, 2026	10.77	10.87	10.87	11.11	10.74	17,029
February 25, 2026	10.58	10.66	10.66	10.85	10.47	47,500
February 24, 2026	10.5	10.45	10.45	10.83	10.2	63,100
February 23, 2026	10.7	10.49	10.49	10.7	10.48	44,825
February 20, 2026	10.83	10.83	0	11.18	10.71	38,800
February 19, 2026	10.69	10.8	0	11.03	10.55	32,509
February 18, 2026	10.78	10.82	0	11.11	10.73	41,904
February 17, 2026	10.66	10.74	0	11.04	10.61	47,816
February 13, 2026	10.46	10.61	0	10.87	10.37	35,710
February 12, 2026	10.57	10.52	0	10.68	10.35	55,725
February 11, 2026	11.01	10.59	0	11.07	10.58	87,302
February 10, 2026	10.93	10.97	0	11.11	10.67	59,800
February 09, 2026	10.88	10.9	0	11.14	10.8	86,300
February 06, 2026	10.98	10.8	0	11.25	10.8	85,849
February 05, 2026	10.88	10.97	0	11.11	10.88	34,800
February 04, 2026	10.99	10.84	0	11.1	10.81	52,824
February 03, 2026	11.11	10.99	0	11.17	10.86	44,800
February 02, 2026	10.85	11.12	0	11.19	10.85	50,928
January 30, 2026	10.59	10.85	0	10.89	10.52	58,400
January 29, 2026	10.58	10.63	0	10.73	10.35	110,318
January 28, 2026	10.5	10.53	0	10.6	10.31	94,738
January 27, 2026	10.59	10.54	0	10.78	10.43	54,226
January 26, 2026	10.79	10.67	0	10.97	10.57	69,600
January 23, 2026	10.74	10.75	0	10.9	10.6	83,200
January 22, 2026	10.92	10.82	0	11.21	10.79	41,221
January 21, 2026	11.27	10.84	0	11.27	10.65	18,906
January 20, 2026	10.76	10.71	0	10.86	10.69	39,739
January 16, 2026	11.04	10.79	0	11.14	10.79	49,022
January 15, 2026	10.86	11.06	0	11.17	10.86	40,825
January 14, 2026	10.94	10.9	0	11.04	10.83	22,700
January 13, 2026	10.95	10.92	0	11.24	10.86	44,610
January 12, 2026	10.86	11.1	0	11.17	10.86	33,126
January 09, 2026	10.94	10.94	0	11.08	10.86	45,100
January 08, 2026	10.73	11	0	11.16	10.7	37,000
January 07, 2026	10.83	10.76	0	10.98	10.61	59,615
January 06, 2026	10.87	10.9	0	11.08	10.71	44,600
January 05, 2026	10.81	10.97	0	11.08	10.56	60,500
January 02, 2026	11.2	10.9	0	11.25	10.88	40,641
December 31, 2025	11.35	11.25	0	11.35	11.17	22,600
December 30, 2025	11.5	11.31	0	11.61	11.23	70,000
December 29, 2025	11.76	11.55	0	11.76	11.43	49,912
December 26, 2025	11.83	11.87	0	12.1	11.74	51,600
December 24, 2025	11.77	11.83	0	11.94	11.77	33,100
December 23, 2025	11.7	11.75	0	11.94	11.59	63,000
December 22, 2025	11.6	11.73	0	11.84	11.6	57,000
December 19, 2025	11.45	11.58	0	11.77	11.19	260,924
December 18, 2025	11.24	11.49	0	11.68	11.24	58,100
December 17, 2025	11.35	11.15	0	11.36	10.89	125,900
December 16, 2025	11.23	11.38	0	11.58	11.12	82,300