Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Crawford & Company (CRD-B)

10.44
-0.06
(-0.52%)
As of 9:40:16 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.4410.4410.4410.4410.44958
Apr 29, 202510.5310.6510.3110.5010.509,800
Apr 28, 202510.7010.7010.2510.2510.251,300
Apr 25, 202510.5110.5310.1010.5310.531,000
Apr 24, 202510.4410.4410.2010.4110.412,900
Apr 23, 202510.5310.5410.1410.3410.346,800
Apr 22, 202510.7510.7510.1410.2110.213,000
Apr 21, 202510.2710.279.5910.0010.00800
Apr 17, 202510.7510.759.6610.0610.062,500
Apr 16, 202510.0710.079.6110.0010.002,300
Apr 15, 202510.7210.729.889.889.882,100
Apr 14, 202510.2610.269.8510.2210.224,400
Apr 11, 202510.0110.159.6510.0510.052,600
Apr 10, 202511.2511.259.859.859.8510,100
Apr 9, 20259.5910.729.4310.4210.425,100
Apr 8, 202510.3510.359.789.789.782,500
Apr 7, 20259.9310.189.719.979.976,900
Apr 4, 202510.3010.309.939.979.976,900
Apr 3, 202510.4610.6410.4610.6410.642,000
Apr 2, 202510.8011.0210.8011.0211.021,200
Apr 1, 202511.1811.3310.8611.3111.314,300
Mar 31, 202511.2011.4210.9511.4211.422,300
Mar 28, 202511.4111.4110.8911.0811.081,500
Mar 27, 202511.5511.5610.8811.3011.305,500
Mar 26, 202511.2811.3711.0411.2111.211,200
Mar 25, 202511.0911.5010.9611.3111.3117,500
Mar 24, 202511.3011.3410.9011.1611.164,300
Mar 21, 202510.9811.3510.8511.0111.014,900
Mar 20, 202511.0011.2110.9611.1211.129,900
Mar 19, 202510.7410.9510.6210.7810.783,300
Mar 18, 202510.4511.0310.4510.7010.703,100
Mar 17, 202510.3410.8110.3410.6610.662,600
Mar 14, 202510.4811.5110.1910.5610.565,500
Mar 13, 202510.7811.1310.0010.3410.3424,200
Mar 12, 202510.7410.9410.4810.9410.944,600
Mar 11, 202510.8810.8910.4310.8710.877,500
Mar 10, 202511.9011.9010.6110.6110.617,500
Mar 7, 202511.9612.0011.2512.0012.006,400
Mar 6, 202512.0912.0911.5711.8011.803,900
Mar 5, 202511.5412.0611.5412.0612.068,600
Mar 4, 202511.8912.0011.5211.5211.528,900
Mar 3, 202512.0812.1311.8011.9011.9010,400
Feb 28, 202512.0012.2611.6812.2212.229,000
Feb 27, 202511.7712.0011.5411.8911.893,400
Feb 26, 202511.8112.0011.7212.0012.006,400
Feb 25, 202511.8712.0011.6311.9911.996,600
Feb 24, 2025 0.07 Dividend
Feb 24, 202511.5511.8911.5511.6411.645,600
Feb 21, 202512.0012.0011.3311.6511.581,700
Feb 20, 202511.3011.9411.3011.8411.773,300
Feb 19, 202511.6411.9511.4011.9511.883,800
Feb 18, 202511.9012.1911.6411.6411.574,700
Feb 14, 202511.5311.8411.5311.8411.778,100
Feb 13, 202511.6011.7211.3111.6511.584,000
Feb 12, 202511.7011.7511.4311.7511.683,300
Feb 11, 202511.4611.7511.4611.7011.633,200
Feb 10, 202511.7511.7511.4511.6111.546,500
Feb 7, 202512.1712.1711.6911.7311.6612,100
Feb 6, 202511.8112.0011.4712.0011.933,800
Feb 5, 202512.0012.2211.8011.9311.864,400
Feb 4, 202511.2411.9911.2411.9211.853,400
Feb 3, 202511.4911.8011.4511.5311.465,400
Jan 31, 202512.0012.0011.5711.7511.686,700
Jan 30, 202512.0012.0011.7112.0011.932,100
Jan 29, 202511.4012.0011.4012.0011.933,000
Jan 28, 202511.6412.0011.6411.7011.632,300
Jan 27, 202511.8011.9711.3011.8911.823,200
Jan 24, 202511.2811.7611.2811.7111.644,000
Jan 23, 202511.6711.7611.2811.7611.692,300
Jan 22, 202511.6511.7511.4811.5611.493,100
Jan 21, 202512.0612.0611.7311.8311.762,600
Jan 17, 202511.8912.0511.8311.9411.871,800
Jan 16, 202511.6312.1411.6312.0511.982,300
Jan 15, 202511.7912.2411.7912.0812.014,200
Jan 14, 202510.8911.6210.8211.3511.2810,500
Jan 13, 202510.4011.1810.2810.8310.768,300
Jan 10, 202510.2110.8810.2110.5510.499,200
Jan 8, 202510.6010.6010.2610.6010.543,000
Jan 7, 202510.7210.8610.2510.7610.703,100
Jan 6, 202510.5011.0810.5010.7110.655,000
Jan 3, 202511.0411.2811.0411.0510.987,100
Jan 2, 202511.9811.9811.1811.1811.116,000
Dec 31, 202411.7911.8111.3611.6311.562,300
Dec 30, 202411.4812.3811.3211.6711.6010,300
Dec 27, 202411.3111.5811.2011.2511.181,700
Dec 26, 202410.8011.6710.8011.4111.346,700
Dec 24, 202411.2211.3911.0511.1211.054,200
Dec 23, 202410.9911.0710.9911.0410.976,900
Dec 20, 202410.4411.579.9411.0110.9447,800
Dec 19, 202410.3610.7410.3510.5210.466,600
Dec 18, 202410.7511.1910.3210.3510.2916,900
Dec 17, 202410.8510.9210.7810.9010.8310,400
Dec 16, 202410.9811.0210.1011.0010.9331,500
Dec 13, 202411.4011.4010.9611.0210.952,600
Dec 12, 202411.0811.2310.9811.0811.0110,000
Dec 11, 202410.9311.2610.9011.2611.1913,100
Dec 10, 202410.9311.1310.7510.9010.8315,600
Dec 9, 202411.0811.3610.8311.0410.9718,700
Dec 6, 202411.0311.2710.9311.0510.9812,500
Dec 5, 202410.9411.1710.8811.0410.977,500
Dec 4, 202411.0611.2510.9411.0110.947,000
Dec 3, 202411.2011.2010.8711.0911.027,600
Dec 2, 202411.1011.3911.0311.1311.067,100
Nov 29, 202411.1211.2511.1011.1611.092,200
Nov 27, 202410.9211.0710.9210.9810.914,000
Nov 26, 202410.7311.1610.6410.9310.864,500
Nov 25, 202411.2611.2710.8010.8010.744,300
Nov 22, 202410.7411.1510.7411.1011.035,500
Nov 21, 20249.9111.109.9110.8010.7419,900
Nov 20, 202410.5910.9110.5710.7710.7141,900
Nov 19, 2024 0.07 Dividend
Nov 19, 202411.3711.3710.4610.7010.6437,300
Nov 18, 202411.5111.5111.4311.4611.323,000
Nov 15, 202411.5711.8311.5511.6611.522,300
Nov 14, 202411.4211.4211.4211.4211.281,600
Nov 13, 202411.2111.6511.2111.4611.321,700
Nov 12, 202411.7011.7511.4811.4811.3410,800
Nov 11, 202411.6611.7811.6611.7211.581,100
Nov 8, 202412.1412.1411.6011.6811.545,800
Nov 7, 202412.1612.1611.7912.0011.868,500
Nov 6, 202412.0212.5011.9112.2112.0610,700
Nov 5, 202411.3511.8611.3511.5611.422,100
Nov 4, 202410.7511.6110.7511.3411.201,200
Nov 1, 202411.1911.2011.0411.1411.012,400
Oct 31, 202411.3911.4111.1811.1811.041,500
Oct 30, 202411.5111.6711.4711.4711.331,400
Oct 29, 202411.5211.7711.4111.5711.433,800
Oct 28, 202411.0511.4411.0511.4411.301,900
Oct 25, 202411.8511.8511.2211.2611.121,000
Oct 24, 202411.4211.7211.3411.7211.584,900
Oct 23, 202411.5111.5111.1911.3811.245,300
Oct 22, 202411.3911.4811.3411.3811.242,500
Oct 21, 202411.3911.3911.1811.1811.041,200
Oct 18, 202411.6011.7111.6011.6011.462,900
Oct 17, 202411.4911.7011.3511.7011.564,800
Oct 16, 202411.7611.8111.4711.5411.404,800
Oct 15, 202412.0812.2511.4511.4511.315,200
Oct 14, 202411.9612.0811.9511.9511.813,300
Oct 11, 202411.7712.1311.6712.0411.898,300
Oct 10, 202411.6211.8711.5311.7611.622,900
Oct 9, 202411.5911.8311.2611.6111.4711,000
Oct 8, 202411.3711.3711.3011.3011.161,100
Oct 7, 202410.7811.1010.7811.0610.934,800
Oct 4, 202410.8611.1910.8611.0410.911,000
Oct 3, 202411.1111.2411.0611.0610.932,000
Oct 2, 202411.2911.4011.2211.2511.113,800
Oct 1, 202410.9511.6210.9511.4411.306,000
Sep 30, 202410.8711.1110.8711.1110.9811,700
Sep 27, 202411.1911.4210.9811.0710.946,200
Sep 26, 202410.8611.1110.7711.0510.9210,900
Sep 25, 202410.8310.9310.8110.8910.7612,300
Sep 24, 202411.4411.4410.8110.8110.6811,200
Sep 23, 202411.6011.8811.4011.4611.3237,300
Sep 20, 202410.9111.4310.7711.4311.2974,500
Sep 19, 202410.8610.9010.6210.7910.6611,300
Sep 18, 202410.7110.9110.6410.6410.5114,200
Sep 17, 202410.5910.9610.5910.7710.6413,900
Sep 16, 202410.1011.3810.1010.8810.7537,200
Sep 13, 20249.8710.459.8710.3110.196,800
Sep 12, 20249.8710.169.6810.1310.0124,800
Sep 11, 20249.9110.119.819.989.8624,600
Sep 10, 20249.9610.229.9610.099.9715,600
Sep 9, 20249.9510.259.9510.029.9021,800
Sep 6, 202410.5410.569.9810.1210.0037,200
Sep 5, 202410.4610.5410.3410.5010.3716,800
Sep 4, 202410.5610.6910.3010.4110.2819,700
Sep 3, 202410.9110.9610.7110.7810.659,800
Aug 30, 202411.3211.3210.6311.0210.8934,000
Aug 29, 202411.3611.5211.0211.2511.1146,800
Aug 28, 202410.8411.4010.8211.2211.0841,500
Aug 27, 202410.8911.1510.7211.0110.8828,300
Aug 26, 202410.6311.3110.6310.8710.7439,900
Aug 23, 202410.2010.5310.0710.4810.358,200
Aug 22, 202410.1010.1410.0210.1210.008,800
Aug 21, 20249.9210.129.9210.069.9410,500
Aug 20, 202410.0010.189.909.959.839,600
Aug 19, 202410.0110.129.9810.059.9316,300
Aug 16, 20249.9510.269.849.919.7914,800
Aug 15, 20249.6010.269.599.959.8320,100
Aug 14, 20249.6410.009.539.679.5515,600
Aug 13, 20249.319.639.229.549.4213,300
Aug 12, 2024 0.07 Dividend
Aug 12, 20248.8510.098.599.239.1256,200
Aug 9, 20248.838.918.808.808.625,700
Aug 8, 20249.069.068.758.758.5811,900
Aug 7, 20249.109.258.868.868.6826,200
Aug 6, 20248.869.158.538.978.7919,900
Aug 5, 20248.718.768.298.488.3117,900
Aug 2, 20248.929.008.808.808.6216,600
Aug 1, 20249.329.398.858.998.8111,100
Jul 31, 20248.939.428.939.219.0314,000
Jul 30, 20249.109.299.039.058.8713,200
Jul 29, 20249.219.278.908.908.7210,900
Jul 26, 20249.259.429.259.309.116,700
Jul 25, 20249.159.349.109.138.958,800
Jul 24, 20248.789.108.788.908.7217,900
Jul 23, 20248.459.008.458.838.6518,700
Jul 22, 20248.298.398.268.318.1433,300
Jul 19, 20248.428.488.418.458.286,400
Jul 18, 20248.598.608.508.538.3634,700
Jul 17, 20248.338.688.338.608.4347,600
Jul 16, 20248.478.718.408.458.2824,100
Jul 15, 20248.498.668.318.318.1411,500
Jul 12, 20248.688.688.288.458.286,600
Jul 11, 20248.018.548.018.448.2720,100
Jul 10, 20248.148.328.048.047.8816,500
Jul 9, 20248.228.488.188.188.027,000
Jul 8, 20248.158.438.158.258.092,400
Jul 5, 20248.018.548.018.228.064,900
Jul 3, 20248.168.578.168.198.035,600
Jul 2, 20248.238.448.218.218.052,400
Jul 1, 20248.578.658.308.308.133,600
Jun 28, 20248.188.658.018.017.8516,400
Jun 27, 20248.198.388.018.318.147,100
Jun 26, 20248.428.428.238.328.153,900
Jun 25, 20248.558.688.308.308.136,000
Jun 24, 20248.678.988.588.588.418,800
Jun 21, 20248.908.968.728.798.617,100
Jun 20, 20248.498.808.498.708.536,800
Jun 18, 20248.478.778.468.528.3511,700
Jun 17, 20248.548.668.368.518.347,800
Jun 14, 20248.418.648.378.408.235,700
Jun 13, 20248.658.658.408.468.2913,600
Jun 12, 20248.728.978.678.678.505,600
Jun 11, 20248.618.888.508.808.624,900
Jun 10, 20248.708.938.668.668.495,500
Jun 7, 20248.839.008.738.738.566,700
Jun 6, 20248.658.778.588.708.534,100
Jun 5, 20248.558.708.518.528.359,900
Jun 4, 20248.508.988.458.698.526,300
Jun 3, 20248.738.738.568.608.433,800
May 31, 20248.698.718.558.588.4115,800
May 30, 20248.729.098.728.728.5513,200
May 29, 20248.868.878.618.748.5716,200
May 28, 20249.469.488.748.768.5923,900
May 24, 20249.179.589.179.589.3910,200
May 23, 2024 0.07 Dividend
May 23, 20249.049.278.929.269.089,900
May 22, 20249.189.249.049.248.993,700
May 21, 20249.249.399.119.248.9913,100
May 20, 20249.279.319.229.248.996,900
May 17, 20249.219.409.199.409.148,300
May 16, 20249.209.329.209.329.0627,200
May 15, 20248.899.288.849.289.0313,300
May 14, 20248.618.948.618.858.619,500
May 13, 20249.129.158.738.758.5111,000
May 10, 20249.169.319.109.228.975,600
May 9, 20248.889.438.889.399.138,000
May 8, 20248.759.148.698.998.748,800
May 7, 20249.119.208.908.908.6610,100
May 6, 20248.719.258.718.958.7112,200
May 3, 20249.709.709.009.349.0811,000
May 2, 20249.6010.039.579.779.5011,400
May 1, 20249.439.599.439.499.234,300
Apr 30, 20249.059.259.059.259.0010,000

Related Tickers

TWFG TWFG, Inc.
31.21
-1.11%
 
BWIN The Baldwin Insurance Group, Inc.
40.44
-3.93%
 
CRVL CorVel Corporation
106.74
-2.07%
 
EHTH eHealth, Inc.
5.62
-4.18%
 
ERIE Erie Indemnity Company
349.01
-1.92%
 
GSHD Goosehead Insurance, Inc
94.12
-1.88%
 
WTW Willis Towers Watson Public Limited Company
299.71
-0.94%
 
MMC Marsh & McLennan Companies, Inc.
219.69
-1.04%
 
BRO Brown & Brown, Inc.
106.79
-1.12%
 
AJG Arthur J. Gallagher & Co.
312.82
-1.36%