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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.11	9.98	9.98	10.22	9.9	49,792
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	96,094
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	41,690
August 07, 2025	9.36	8.96	8.89	9.36	8.63	129,556
August 06, 2025	9.12	9.36	9.36	9.54	9.01	105,526
August 05, 2025	9.04	9.12	9.12	9.52	8.92	83,311
August 04, 2025	9.44	9.47	9.47	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	23,565
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	24,656
July 22, 2025	10.52	10.85	10.85	11.09	10.52	71,062
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	37,561
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	10.37	73,521
July 14, 2025	10.77	10.82	10.82	11.29	10.64	27,057
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	50,657
July 07, 2025	10.77	10.8	10.8	11.08	10.75	126,086
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	61,473
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	106,362
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	41,197
June 16, 2025	10.03	10.05	10.05	10.11	9.93	49,869
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	42,697
June 11, 2025	10.8	10.48	10.48	10.8	10.37	53,273
June 10, 2025	10.97	10.84	10.84	10.97	10.76	41,486
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	73,371
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	64,787
June 03, 2025	10.53	10.46	10.46	10.61	10.34	69,181
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	59,980
May 27, 2025	10.45	10.43	10.43	10.47	9.75	66,868
May 23, 2025	9.82	9.99	10.27	9.99	9.8	57,991
May 22, 2025	10.77	10.35	10.28	10.93	10.24	76,382
May 21, 2025	11.29	10.91	10.84	11.33	10.88	40,176

Crawford & Company (CRD-B) NYSE