NYSE - Nasdaq Real Time Price USD

Crawford & Company (CRD-B)

10.52

+0.50

+(4.99%)

At close: June 6 at 4:00:02 PM EDT

10.52

+0.10

+(0.96%)

After hours: June 6 at 4:04:15 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	10.42	10.67	10.20	10.52	10.52	4,100
Jun 5, 2025	9.82	10.20	9.73	10.02	10.02	2,600
Jun 4, 2025	9.83	10.26	9.83	9.83	9.83	3,900
Jun 3, 2025	10.46	10.46	9.85	9.88	9.88	1,800
Jun 2, 2025	10.73	10.73	9.78	10.37	10.37	1,000
May 30, 2025	10.07	10.07	9.79	9.86	9.86	1,400
May 29, 2025	9.83	10.06	9.81	10.06	10.06	600
May 28, 2025	9.81	10.09	9.81	10.09	10.09	1,500
May 27, 2025	9.97	9.97	9.65	9.79	9.79	6,400
May 23, 2025	0.07 Dividend
May 23, 2025	9.82	9.99	9.75	9.99	9.99	8,000
May 22, 2025	9.70	10.16	9.70	10.06	9.99	10,400
May 21, 2025	10.12	10.74	10.12	10.31	10.24	2,300
May 20, 2025	10.79	11.07	10.75	10.75	10.68	7,100
May 19, 2025	10.75	11.14	10.75	10.90	10.82	5,200
May 16, 2025	10.69	11.21	10.65	10.88	10.80	13,700
May 15, 2025	10.74	11.06	10.73	10.73	10.66	33,700
May 14, 2025	10.02	10.96	10.02	10.85	10.77	7,100
May 13, 2025	10.82	10.90	10.56	10.58	10.51	3,300
May 12, 2025	10.45	10.96	10.44	10.73	10.66	38,600
May 9, 2025	10.29	10.36	10.04	10.15	10.08	6,100
May 8, 2025	10.41	10.54	9.79	10.40	10.33	9,900
May 7, 2025	10.25	10.46	10.15	10.30	10.23	5,400
May 6, 2025	10.70	11.04	10.04	10.24	10.17	12,900
May 5, 2025	10.51	10.75	10.45	10.60	10.53	1,300
May 2, 2025	10.71	10.87	10.56	10.62	10.55	5,600
May 1, 2025	10.65	10.90	10.48	10.48	10.41	4,100
Apr 30, 2025	10.44	11.02	10.33	10.68	10.61	5,100
Apr 29, 2025	10.53	10.65	10.31	10.50	10.43	9,800
Apr 28, 2025	10.70	10.70	10.25	10.25	10.18	1,300
Apr 25, 2025	10.51	10.53	10.10	10.53	10.46	1,000
Apr 24, 2025	10.44	10.44	10.20	10.41	10.34	2,900
Apr 23, 2025	10.53	10.54	10.14	10.34	10.27	6,800
Apr 22, 2025	10.75	10.75	10.14	10.21	10.14	3,000
Apr 21, 2025	10.27	10.27	9.59	10.00	9.93	800
Apr 17, 2025	10.75	10.75	9.66	10.06	9.99	2,500
Apr 16, 2025	10.07	10.07	9.61	10.00	9.93	2,300
Apr 15, 2025	10.72	10.72	9.88	9.88	9.81	2,100
Apr 14, 2025	10.26	10.26	9.85	10.22	10.15	4,400
Apr 11, 2025	10.01	10.15	9.65	10.05	9.98	2,600
Apr 10, 2025	11.25	11.25	9.85	9.85	9.78	10,100
Apr 9, 2025	9.59	10.72	9.43	10.42	10.35	5,100
Apr 8, 2025	10.35	10.35	9.78	9.78	9.71	2,500
Apr 7, 2025	9.93	10.18	9.71	9.97	9.90	6,900
Apr 4, 2025	10.30	10.30	9.93	9.97	9.90	6,900
Apr 3, 2025	10.46	10.64	10.46	10.64	10.57	2,000
Apr 2, 2025	10.80	11.02	10.80	11.02	10.94	1,200
Apr 1, 2025	11.18	11.33	10.86	11.31	11.23	4,300
Mar 31, 2025	11.20	11.42	10.95	11.42	11.34	2,300
Mar 28, 2025	11.41	11.41	10.89	11.08	11.00	1,500
Mar 27, 2025	11.55	11.56	10.88	11.30	11.22	5,500
Mar 26, 2025	11.28	11.37	11.04	11.21	11.13	1,200
Mar 25, 2025	11.09	11.50	10.96	11.31	11.23	17,500
Mar 24, 2025	11.30	11.34	10.90	11.16	11.08	4,300
Mar 21, 2025	10.98	11.35	10.85	11.01	10.93	4,900
Mar 20, 2025	11.00	11.21	10.96	11.12	11.04	9,900
Mar 19, 2025	10.74	10.95	10.62	10.78	10.70	3,300
Mar 18, 2025	10.45	11.03	10.45	10.70	10.63	3,100
Mar 17, 2025	10.34	10.81	10.34	10.66	10.59	2,600
Mar 14, 2025	10.48	11.51	10.19	10.56	10.49	5,500
Mar 13, 2025	10.78	11.13	10.00	10.34	10.27	24,200
Mar 12, 2025	10.74	10.94	10.48	10.94	10.86	4,600
Mar 11, 2025	10.88	10.89	10.43	10.87	10.79	7,500
Mar 10, 2025	11.90	11.90	10.61	10.61	10.54	7,500
Mar 7, 2025	11.96	12.00	11.25	12.00	11.92	6,400
Mar 6, 2025	12.09	12.09	11.57	11.80	11.72	3,900
Mar 5, 2025	11.54	12.06	11.54	12.06	11.98	8,600
Mar 4, 2025	11.89	12.00	11.52	11.52	11.44	8,900
Mar 3, 2025	12.08	12.13	11.80	11.90	11.82	10,400
Feb 28, 2025	12.00	12.26	11.68	12.22	12.13	9,000
Feb 27, 2025	11.77	12.00	11.54	11.89	11.81	3,400
Feb 26, 2025	11.81	12.00	11.72	12.00	11.92	6,400
Feb 25, 2025	11.87	12.00	11.63	11.99	11.91	6,600
Feb 24, 2025	0.07 Dividend
Feb 24, 2025	11.55	11.89	11.55	11.64	11.56	5,600
Feb 21, 2025	12.00	12.00	11.33	11.65	11.50	1,700
Feb 20, 2025	11.30	11.94	11.30	11.84	11.69	3,300
Feb 19, 2025	11.64	11.95	11.40	11.95	11.80	3,800
Feb 18, 2025	11.90	12.19	11.64	11.64	11.49	4,700
Feb 14, 2025	11.53	11.84	11.53	11.84	11.69	8,100
Feb 13, 2025	11.60	11.72	11.31	11.65	11.50	4,000
Feb 12, 2025	11.70	11.75	11.43	11.75	11.60	3,300
Feb 11, 2025	11.46	11.75	11.46	11.70	11.55	3,200
Feb 10, 2025	11.75	11.75	11.45	11.61	11.46	6,500
Feb 7, 2025	12.17	12.17	11.69	11.73	11.58	12,100
Feb 6, 2025	11.81	12.00	11.47	12.00	11.84	3,800
Feb 5, 2025	12.00	12.22	11.80	11.93	11.78	4,400
Feb 4, 2025	11.24	11.99	11.24	11.92	11.77	3,400
Feb 3, 2025	11.49	11.80	11.45	11.53	11.38	5,400
Jan 31, 2025	12.00	12.00	11.57	11.75	11.60	6,700
Jan 30, 2025	12.00	12.00	11.71	12.00	11.84	2,100
Jan 29, 2025	11.40	12.00	11.40	12.00	11.84	3,000
Jan 28, 2025	11.64	12.00	11.64	11.70	11.55	2,300
Jan 27, 2025	11.80	11.97	11.30	11.89	11.74	3,200
Jan 24, 2025	11.28	11.76	11.28	11.71	11.56	4,000
Jan 23, 2025	11.67	11.76	11.28	11.76	11.61	2,300
Jan 22, 2025	11.65	11.75	11.48	11.56	11.41	3,100
Jan 21, 2025	12.06	12.06	11.73	11.83	11.68	2,600
Jan 17, 2025	11.89	12.05	11.83	11.94	11.79	1,800
Jan 16, 2025	11.63	12.14	11.63	12.05	11.89	2,300
Jan 15, 2025	11.79	12.24	11.79	12.08	11.92	4,200
Jan 14, 2025	10.89	11.62	10.82	11.35	11.20	10,500
Jan 13, 2025	10.40	11.18	10.28	10.83	10.69	8,300
Jan 10, 2025	10.21	10.88	10.21	10.55	10.41	9,200
Jan 8, 2025	10.60	10.60	10.26	10.60	10.46	3,000
Jan 7, 2025	10.72	10.86	10.25	10.76	10.62	3,100
Jan 6, 2025	10.50	11.08	10.50	10.71	10.57	5,000
Jan 3, 2025	11.04	11.28	11.04	11.05	10.91	7,100
Jan 2, 2025	11.98	11.98	11.18	11.18	11.04	6,000
Dec 31, 2024	11.79	11.81	11.36	11.63	11.48	2,300
Dec 30, 2024	11.48	12.38	11.32	11.67	11.52	10,300
Dec 27, 2024	11.31	11.58	11.20	11.25	11.10	1,700
Dec 26, 2024	10.80	11.67	10.80	11.41	11.26	6,700
Dec 24, 2024	11.22	11.39	11.05	11.12	10.98	4,200
Dec 23, 2024	10.99	11.07	10.99	11.04	10.90	6,900
Dec 20, 2024	10.44	11.57	9.94	11.01	10.87	47,800
Dec 19, 2024	10.36	10.74	10.35	10.52	10.38	6,600
Dec 18, 2024	10.75	11.19	10.32	10.35	10.22	16,900
Dec 17, 2024	10.85	10.92	10.78	10.90	10.76	10,400
Dec 16, 2024	10.98	11.02	10.10	11.00	10.86	31,500
Dec 13, 2024	11.40	11.40	10.96	11.02	10.88	2,600
Dec 12, 2024	11.08	11.23	10.98	11.08	10.94	10,000
Dec 11, 2024	10.93	11.26	10.90	11.26	11.11	13,100
Dec 10, 2024	10.93	11.13	10.75	10.90	10.76	15,600
Dec 9, 2024	11.08	11.36	10.83	11.04	10.90	18,700
Dec 6, 2024	11.03	11.27	10.93	11.05	10.91	12,500
Dec 5, 2024	10.94	11.17	10.88	11.04	10.90	7,500
Dec 4, 2024	11.06	11.25	10.94	11.01	10.87	7,000
Dec 3, 2024	11.20	11.20	10.87	11.09	10.95	7,600
Dec 2, 2024	11.10	11.39	11.03	11.13	10.99	7,100
Nov 29, 2024	11.12	11.25	11.10	11.16	11.02	2,200
Nov 27, 2024	10.92	11.07	10.92	10.98	10.84	4,000
Nov 26, 2024	10.73	11.16	10.64	10.93	10.79	4,500
Nov 25, 2024	11.26	11.27	10.80	10.80	10.66	4,300
Nov 22, 2024	10.74	11.15	10.74	11.10	10.96	5,500
Nov 21, 2024	9.91	11.10	9.91	10.80	10.66	19,900
Nov 20, 2024	10.59	10.91	10.57	10.77	10.63	41,900
Nov 19, 2024	0.07 Dividend
Nov 19, 2024	11.37	11.37	10.46	10.70	10.56	37,300
Nov 18, 2024	11.51	11.51	11.43	11.46	11.24	3,000
Nov 15, 2024	11.57	11.83	11.55	11.66	11.44	2,300
Nov 14, 2024	11.42	11.42	11.42	11.42	11.20	1,600
Nov 13, 2024	11.21	11.65	11.21	11.46	11.24	1,700
Nov 12, 2024	11.70	11.75	11.48	11.48	11.26	10,800
Nov 11, 2024	11.66	11.78	11.66	11.72	11.50	1,100
Nov 8, 2024	12.14	12.14	11.60	11.68	11.46	5,800
Nov 7, 2024	12.16	12.16	11.79	12.00	11.77	8,500
Nov 6, 2024	12.02	12.50	11.91	12.21	11.98	10,700
Nov 5, 2024	11.35	11.86	11.35	11.56	11.34	2,100
Nov 4, 2024	10.75	11.61	10.75	11.34	11.13	1,200
Nov 1, 2024	11.19	11.20	11.04	11.14	10.93	2,400
Oct 31, 2024	11.39	11.41	11.18	11.18	10.97	1,500
Oct 30, 2024	11.51	11.67	11.47	11.47	11.25	1,400
Oct 29, 2024	11.52	11.77	11.41	11.57	11.35	3,800
Oct 28, 2024	11.05	11.44	11.05	11.44	11.22	1,900
Oct 25, 2024	11.85	11.85	11.22	11.26	11.05	1,000
Oct 24, 2024	11.42	11.72	11.34	11.72	11.50	4,900
Oct 23, 2024	11.51	11.51	11.19	11.38	11.16	5,300
Oct 22, 2024	11.39	11.48	11.34	11.38	11.16	2,500
Oct 21, 2024	11.39	11.39	11.18	11.18	10.97	1,200
Oct 18, 2024	11.60	11.71	11.60	11.60	11.38	2,900
Oct 17, 2024	11.49	11.70	11.35	11.70	11.48	4,800
Oct 16, 2024	11.76	11.81	11.47	11.54	11.32	4,800
Oct 15, 2024	12.08	12.25	11.45	11.45	11.23	5,200
Oct 14, 2024	11.96	12.08	11.95	11.95	11.72	3,300
Oct 11, 2024	11.77	12.13	11.67	12.04	11.81	8,300
Oct 10, 2024	11.62	11.87	11.53	11.76	11.54	2,900
Oct 9, 2024	11.59	11.83	11.26	11.61	11.39	11,000
Oct 8, 2024	11.37	11.37	11.30	11.30	11.09	1,100
Oct 7, 2024	10.78	11.10	10.78	11.06	10.85	4,800
Oct 4, 2024	10.86	11.19	10.86	11.04	10.83	1,000
Oct 3, 2024	11.11	11.24	11.06	11.06	10.85	2,000
Oct 2, 2024	11.29	11.40	11.22	11.25	11.04	3,800
Oct 1, 2024	10.95	11.62	10.95	11.44	11.22	6,000
Sep 30, 2024	10.87	11.11	10.87	11.11	10.90	11,700
Sep 27, 2024	11.19	11.42	10.98	11.07	10.86	6,200
Sep 26, 2024	10.86	11.11	10.77	11.05	10.84	10,900
Sep 25, 2024	10.83	10.93	10.81	10.89	10.68	12,300
Sep 24, 2024	11.44	11.44	10.81	10.81	10.61	11,200
Sep 23, 2024	11.60	11.88	11.40	11.46	11.24	37,300
Sep 20, 2024	10.91	11.43	10.77	11.43	11.21	74,500
Sep 19, 2024	10.86	10.90	10.62	10.79	10.59	11,300
Sep 18, 2024	10.71	10.91	10.64	10.64	10.44	14,200
Sep 17, 2024	10.59	10.96	10.59	10.77	10.57	13,900
Sep 16, 2024	10.10	11.38	10.10	10.88	10.67	37,200
Sep 13, 2024	9.87	10.45	9.87	10.31	10.11	6,800
Sep 12, 2024	9.87	10.16	9.68	10.13	9.94	24,800
Sep 11, 2024	9.91	10.11	9.81	9.98	9.79	24,600
Sep 10, 2024	9.96	10.22	9.96	10.09	9.90	15,600
Sep 9, 2024	9.95	10.25	9.95	10.02	9.83	21,800
Sep 6, 2024	10.54	10.56	9.98	10.12	9.93	37,200
Sep 5, 2024	10.46	10.54	10.34	10.50	10.30	16,800
Sep 4, 2024	10.56	10.69	10.30	10.41	10.21	19,700
Sep 3, 2024	10.91	10.96	10.71	10.78	10.58	9,800
Aug 30, 2024	11.32	11.32	10.63	11.02	10.81	34,000
Aug 29, 2024	11.36	11.52	11.02	11.25	11.04	46,800
Aug 28, 2024	10.84	11.40	10.82	11.22	11.01	41,500
Aug 27, 2024	10.89	11.15	10.72	11.01	10.80	28,300
Aug 26, 2024	10.63	11.31	10.63	10.87	10.66	39,900
Aug 23, 2024	10.20	10.53	10.07	10.48	10.28	8,200
Aug 22, 2024	10.10	10.14	10.02	10.12	9.93	8,800
Aug 21, 2024	9.92	10.12	9.92	10.06	9.87	10,500
Aug 20, 2024	10.00	10.18	9.90	9.95	9.76	9,600
Aug 19, 2024	10.01	10.12	9.98	10.05	9.86	16,300
Aug 16, 2024	9.95	10.26	9.84	9.91	9.72	14,800
Aug 15, 2024	9.60	10.26	9.59	9.95	9.76	20,100
Aug 14, 2024	9.64	10.00	9.53	9.67	9.49	15,600
Aug 13, 2024	9.31	9.63	9.22	9.54	9.36	13,300
Aug 12, 2024	0.07 Dividend
Aug 12, 2024	8.85	10.09	8.59	9.23	9.06	56,200
Aug 9, 2024	8.83	8.91	8.80	8.80	8.56	5,700
Aug 8, 2024	9.06	9.06	8.75	8.75	8.52	11,900
Aug 7, 2024	9.10	9.25	8.86	8.86	8.62	26,200
Aug 6, 2024	8.86	9.15	8.53	8.97	8.73	19,900
Aug 5, 2024	8.71	8.76	8.29	8.48	8.25	17,900
Aug 2, 2024	8.92	9.00	8.80	8.80	8.56	16,600
Aug 1, 2024	9.32	9.39	8.85	8.99	8.75	11,100
Jul 31, 2024	8.93	9.42	8.93	9.21	8.96	14,000
Jul 30, 2024	9.10	9.29	9.03	9.05	8.81	13,200
Jul 29, 2024	9.21	9.27	8.90	8.90	8.66	10,900
Jul 26, 2024	9.25	9.42	9.25	9.30	9.05	6,700
Jul 25, 2024	9.15	9.34	9.10	9.13	8.89	8,800
Jul 24, 2024	8.78	9.10	8.78	8.90	8.66	17,900
Jul 23, 2024	8.45	9.00	8.45	8.83	8.59	18,700
Jul 22, 2024	8.29	8.39	8.26	8.31	8.09	33,300
Jul 19, 2024	8.42	8.48	8.41	8.45	8.22	6,400
Jul 18, 2024	8.59	8.60	8.50	8.53	8.30	34,700
Jul 17, 2024	8.33	8.68	8.33	8.60	8.37	47,600
Jul 16, 2024	8.47	8.71	8.40	8.45	8.22	24,100
Jul 15, 2024	8.49	8.66	8.31	8.31	8.09	11,500
Jul 12, 2024	8.68	8.68	8.28	8.45	8.22	6,600
Jul 11, 2024	8.01	8.54	8.01	8.44	8.21	20,100
Jul 10, 2024	8.14	8.32	8.04	8.04	7.82	16,500
Jul 9, 2024	8.22	8.48	8.18	8.18	7.96	7,000
Jul 8, 2024	8.15	8.43	8.15	8.25	8.03	2,400
Jul 5, 2024	8.01	8.54	8.01	8.22	8.00	4,900
Jul 3, 2024	8.16	8.57	8.16	8.19	7.97	5,600
Jul 2, 2024	8.23	8.44	8.21	8.21	7.99	2,400
Jul 1, 2024	8.57	8.65	8.30	8.30	8.08	3,600
Jun 28, 2024	8.18	8.65	8.01	8.01	7.80	16,400
Jun 27, 2024	8.19	8.38	8.01	8.31	8.09	7,100
Jun 26, 2024	8.42	8.42	8.23	8.32	8.10	3,900
Jun 25, 2024	8.55	8.68	8.30	8.30	8.08	6,000
Jun 24, 2024	8.67	8.98	8.58	8.58	8.35	8,800
Jun 21, 2024	8.90	8.96	8.72	8.79	8.55	7,100
Jun 20, 2024	8.49	8.80	8.49	8.70	8.47	6,800
Jun 18, 2024	8.47	8.77	8.46	8.52	8.29	11,700
Jun 17, 2024	8.54	8.66	8.36	8.51	8.28	7,800
Jun 14, 2024	8.41	8.64	8.37	8.40	8.18	5,700
Jun 13, 2024	8.65	8.65	8.40	8.46	8.23	13,600
Jun 12, 2024	8.72	8.97	8.67	8.67	8.44	5,600
Jun 11, 2024	8.61	8.88	8.50	8.80	8.56	4,900
Jun 10, 2024	8.70	8.93	8.66	8.66	8.43	5,500
Jun 7, 2024	8.83	9.00	8.73	8.73	8.50	6,700

TWFG TWFG, Inc.

35.50

+1.40%

GSHD Goosehead Insurance, Inc

112.21

+0.88%

BWIN The Baldwin Insurance Group, Inc.

38.63

+1.52%

CRVL CorVel Corporation

109.56

0.00%

GOCO GoHealth, Inc.

6.15

+6.77%

ERIE Erie Indemnity Company

371.69

+1.19%

WTW Willis Towers Watson Public Limited Company

309.24

+0.51%

AON Aon plc

371.09

+0.16%

MMC Marsh & McLennan Companies, Inc.

230.01

+0.50%

BRO Brown & Brown, Inc.

110.57

+0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Crawford & Company (CRD-B)

Related Tickers