Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	11.07	11.12	10.86	11.10	11.10	1.09%	53,888
May 12, 2025	10.84	11.10	10.77	10.98	10.98	3.49%	107,664
May 9, 2025	10.94	10.97	10.44	10.61	10.61	-3.19%	78,357
May 8, 2025	10.86	11.05	10.21	10.96	10.96	1.76%	93,302
May 7, 2025	10.89	11.06	10.62	10.77	10.77	-1.37%	123,636
May 6, 2025	11.26	11.35	10.38	10.92	10.92	-2.06%	116,025
May 5, 2025	11.15	11.26	10.87	11.15	11.15	-	47,357
May 2, 2025	11.07	11.29	10.96	11.15	11.15	1.18%	51,954
May 1, 2025	11.16	11.28	10.84	11.02	11.02	-0.90%	70,368
Apr 30, 2025	10.67	11.35	10.58	11.12	11.12	3.35%	91,166
Apr 29, 2025	10.58	10.88	10.56	10.76	10.76	1.13%	51,337
Apr 28, 2025	10.80	10.89	10.44	10.64	10.64	-1.30%	61,203
Apr 25, 2025	10.50	10.81	10.39	10.78	10.78	1.13%	34,898
Apr 24, 2025	10.46	10.78	10.44	10.66	10.66	1.14%	70,782
Apr 23, 2025	10.46	10.81	10.38	10.54	10.54	0.67%	75,663
Apr 22, 2025	10.53	10.69	10.10	10.47	10.47	2.45%	104,769
Apr 21, 2025	10.01	10.29	9.80	10.22	10.22	1.79%	88,883
Apr 17, 2025	10.06	10.24	9.78	10.04	10.04	-0.30%	101,558
Apr 16, 2025	10.04	10.22	9.79	10.07	10.07	-0.40%	70,397
Apr 15, 2025	10.35	10.72	10.02	10.11	10.11	-2.13%	50,667
Apr 14, 2025	10.42	10.61	10.14	10.33	10.33	2.08%	124,656
Apr 11, 2025	10.21	10.73	9.93	10.12	10.12	-1.17%	55,120
Apr 10, 2025	10.53	10.76	9.88	10.24	10.24	-5.71%	61,036
Apr 9, 2025	10.00	11.02	9.75	10.86	10.86	8.93%	71,776
Apr 8, 2025	10.42	10.68	9.87	9.97	9.97	-2.06%	40,491
Apr 7, 2025	9.75	10.47	9.74	10.18	10.18	0.10%	72,848
Apr 4, 2025	10.20	10.60	9.98	10.17	10.17	-4.33%	73,448
Apr 3, 2025	11.03	11.13	10.52	10.63	10.63	-5.68%	68,882
Apr 2, 2025	11.20	11.36	11.06	11.27	11.27	0.63%	76,705
Apr 1, 2025	11.40	11.56	10.89	11.20	11.20	-1.93%	76,536
Mar 31, 2025	11.44	11.81	11.25	11.42	11.42	0.09%	71,492
Mar 28, 2025	11.52	11.54	11.16	11.41	11.41	-0.78%	40,795
Mar 27, 2025	11.51	11.61	11.21	11.50	11.50	0.44%	30,310
Mar 26, 2025	11.39	11.66	11.31	11.45	11.45	0.70%	31,649
Mar 25, 2025	11.51	11.58	11.21	11.37	11.37	-0.79%	59,727
Mar 24, 2025	11.21	11.48	11.03	11.46	11.46	3.34%	38,356
Mar 21, 2025	11.09	11.37	10.85	11.09	11.09	-0.63%	164,699
Mar 20, 2025	10.99	11.22	10.97	11.16	11.16	2.29%	43,425
Mar 19, 2025	10.85	10.93	10.56	10.91	10.91	-0.27%	76,661
Mar 18, 2025	11.06	11.25	10.80	10.94	10.94	-0.18%	38,979
Mar 17, 2025	10.72	11.00	10.53	10.96	10.96	2.91%	91,144
Mar 14, 2025	10.54	10.80	10.21	10.65	10.65	1.04%	86,263
Mar 13, 2025	10.89	10.89	9.99	10.54	10.54	-4.36%	61,165
Mar 12, 2025	11.20	11.24	10.46	11.02	11.02	-0.90%	61,820
Mar 11, 2025	10.94	11.32	10.85	11.12	11.12	1.83%	44,794
Mar 10, 2025	11.26	11.45	10.79	10.92	10.92	-4.63%	50,615
Mar 7, 2025	11.87	11.99	11.14	11.45	11.45	-3.46%	59,047
Mar 6, 2025	11.89	12.11	11.63	11.86	11.86	-1.58%	51,232
Mar 5, 2025	11.85	12.20	11.28	12.05	12.05	1.43%	51,361
Mar 4, 2025	11.98	12.19	11.39	11.88	11.88	-1.74%	58,516