Get the Stockscreener App
9.45
1.83%
+0.17
Crawford Company Stock (CRD.A) Price History
The historical daily chart and data for Crawford Company stock (CRD.A), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $9.45.
- Crawford Company all-time high stock price is $21.25, occurred on September 02, 1997.
- The lowest Crawford Company stock price recorded was $1.93 on September 24, 2010. Since then, Crawford Company's stock price has risen over 389.64% to $9.45 now.
- The 52-week high stock price for CRD.A is $13.68, representing a 44.76% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for CRD.A is $7.55, indicating a -20.11% decrease from the current share price, occurred on March 11, 2024.
- The closing price of Crawford Company (CRD.A) stock in the beginning of 2023 was $7.71. The stock closed the year at $5.56, a loss of over -27.89% for the year.
The table below shows more information about CRD.A historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $9.68 | $9.30 | $0.375 | 71,408.0 | +1.83% |
| Apr 30, 2024 | $9.53 | $9.14 | $0.39 | 75,081.0 | -1.69% |
| Apr 29, 2024 | $9.92 | $9.38 | $0.54 | 80,172.0 | -3.18% |
| Apr 26, 2024 | $9.89 | $9.48 | $0.41 | 81,695.0 | +1.88% |
| Apr 25, 2024 | $9.77 | $9.50 | $0.27 | 65,838.0 | -1.03% |
| Apr 24, 2024 | $9.90 | $9.59 | $0.3099 | 55,570.0 | -2.03% |
| Apr 23, 2024 | $10.12 | $9.85 | $0.27 | 72,823.0 | -0.90% |
| Apr 22, 2024 | $10.03 | $9.79 | $0.24 | 55,833.0 | +0.61% |
| Apr 19, 2024 | $10.01 | $9.77 | $0.24 | 92,682.0 | +0.51% |
| Apr 18, 2024 | $9.99 | $9.78 | $0.2194 | 69,510.0 | +0.51% |
| Apr 17, 2024 | $10.00 | $9.73 | $0.27 | 71,438.0 | -0.61% |
| Apr 16, 2024 | $9.95 | $9.65 | $0.30 | 69,046.0 | +0.20% |
| Apr 15, 2024 | $10.15 | $9.82 | $0.33 | 107,709.0 | -1.11% |
| Apr 12, 2024 | $10.01 | $9.64 | $0.3649 | 100,128.0 | +2.90% |
| Apr 11, 2024 | $10.08 | $9.63 | $0.45 | 107,659.0 | -1.63% |
| Apr 10, 2024 | $10.01 | $9.25 | $0.76 | 148,764.0 | +3.15% |
| Apr 09, 2024 | $9.71 | $9.14 | $0.57 | 139,540.0 | +2.14% |
| Apr 08, 2024 | $9.43 | $9.13 | $0.295 | 46,891.0 | +1.41% |
| Apr 05, 2024 | $9.30 | $9.04 | $0.27 | 105,119.0 | -0.22% |
| Apr 04, 2024 | $9.31 | $9.14 | $0.17 | 76,992.0 | +1.65% |
| Apr 03, 2024 | $9.18 | $8.91 | $0.27 | 87,081.0 | +0.55% |
| Apr 02, 2024 | $9.09 | $8.72 | $0.37 | 125,220.0 | +0.11% |
Crawford Company Stock (CRD.A) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crawford Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRD.A shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crawford Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crawford Company Stock (CRD.A) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.68 | $9.30 | $0.375 | 71,408.0 | +0.00% |
| Apr, 2024 | $10.15 | $8.72 | $1.43 | 2,022,085.0 | +0.21% |
| Mar, 2024 | $12.76 | $7.55 | $5.21 | 4,043,462.0 | -19.47% |
| Feb, 2024 | $13.61 | $11.65 | $1.96 | 1,808,285.0 | -3.54% |
| Jan, 2024 | $13.37 | $12.10 | $1.27 | 1,693,540.0 | -7.89% |
Crawford Company Stock (CRD.A) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.68 | $10.94 | $2.74 | 2,473,164.0 | +17.89% |
| Nov, 2023 | $11.48 | $9.07 | $2.41 | 1,287,627.0 | +22.19% |
| Oct, 2023 | $9.51 | $8.68 | $0.825 | 908,727.0 | -2.03% |
| Sep, 2023 | $10.87 | $9.34 | $1.53 | 1,210,063.0 | -12.79% |
| Aug, 2023 | $11.03 | $9.29 | $1.74 | 1,397,252.0 | +11.45% |
| Jul, 2023 | $11.19 | $8.74 | $2.45 | 1,350,928.0 | -13.35% |
| Jun, 2023 | $11.13 | $9.65 | $1.48 | 3,318,806.0 | +12.25% |
| May, 2023 | $10.00 | $8.87 | $1.13 | 1,862,713.0 | +9.41% |
| Apr, 2023 | $9.54 | $8.09 | $1.45 | 1,651,473.0 | +8.01% |
| Mar, 2023 | $9.14 | $5.35 | $3.79 | 1,654,903.0 | +51.45% |
| Feb, 2023 | $6.55 | $5.52 | $1.03 | 374,626.0 | -14.68% |
| Jan, 2023 | $6.65 | $5.33 | $1.32 | 408,331.0 | +16.37% |
Crawford Company Stock (CRD.A) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.57 | $5.13 | $1.44 | 813,151.0 | -12.16% |
| Nov, 2022 | $7.09 | $5.68 | $1.41 | 399,651.0 | +5.68% |
| Oct, 2022 | $6.54 | $5.66 | $0.885 | 540,619.0 | +4.36% |
| Sep, 2022 | $6.22 | $5.22 | $1.00 | 891,098.0 | -5.59% |
| Aug, 2022 | $7.84 | $6.04 | $1.80 | 614,700.0 | -16.14% |
| Jul, 2022 | $7.86 | $7.01 | $0.845 | 412,282.0 | -7.05% |
| Jun, 2022 | $8.29 | $7.27 | $1.02 | 1,088,790.0 | -4.88% |
| May, 2022 | $8.23 | $7.36 | $0.875 | 1,675,401.0 | +5.13% |
| Apr, 2022 | $8.26 | $7.51 | $0.75 | 1,174,278.0 | +3.17% |
| Mar, 2022 | $7.83 | $6.96 | $0.8699 | 2,241,653.0 | -1.95% |
| Feb, 2022 | $8.01 | $7.46 | $0.55 | 522,214.0 | +1.31% |
| Jan, 2022 | $8.04 | $7.28 | $0.76 | 689,365.0 | +1.60% |
2.59%
Cap:
|
Volume (24h):