NYSE : CRD.A
Crawford & Company — Price history
Financials · Insurance Brokers · United States
Last price 12.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 584.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crawford & Company (CRD.A) closed at 12.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.23 | 12.65 | 12.23 | 12.44 | 53,308 | +2.05% |
| 2026-10-30 | 12.75 | 12.75 | 11.88 | 12.19 | 29,971 | -2.87% |
| 2026-10-29 | 12.48 | 12.66 | 12.25 | 12.55 | 21,804 | +1.70% |
| 2026-10-28 | 12.72 | 12.75 | 12.23 | 12.34 | 26,391 | -2.68% |
| 2026-10-27 | 12.46 | 12.84 | 12.235 | 12.68 | 39,018 | +1.77% |
| 2026-10-26 | 12.42 | 12.57 | 12.08 | 12.46 | 57,536 | +0.32% |
| 2026-10-23 | 12.65 | 12.75 | 12.335 | 12.42 | 29,566 | -2.97% |
| 2026-10-22 | 12.63 | 12.88 | 12.44 | 12.8 | 33,264 | +1.51% |
| 2026-10-21 | 12.57 | 12.64 | 12.23 | 12.61 | 48,033 | +0.32% |
| 2026-10-20 | 12.29 | 12.8 | 12.19 | 12.57 | 37,173 | +2.78% |
| 2026-10-19 | 12.39 | 12.53 | 11.67 | 12.23 | 53,665 | -2.39% |
| 2026-10-16 | 12.42 | 12.79 | 12.21 | 12.53 | 31,488 | +0.97% |
| 2026-10-15 | 12.59 | 12.8 | 12.16 | 12.41 | 42,944 | +0.08% |
| 2026-10-14 | 12.61 | 12.79 | 12.35 | 12.4 | 69,159 | -1.67% |
| 2026-10-13 | 12.58 | 12.68 | 12.12 | 12.61 | 61,482 | +0.80% |
| 2026-10-12 | 12.55 | 12.73 | 11.93 | 12.51 | 72,440 | -2.27% |
| 2026-10-09 | 12.8 | 12.99 | 12.61 | 12.8 | 25,599 | +0.00% |
| 2026-10-08 | 12.62 | 12.96 | 12.26 | 12.8 | 64,263 | +0.39% |
| 2026-10-07 | 12.62 | 12.88 | 12.58 | 12.75 | 33,021 | -0.16% |
| 2026-10-06 | 12.79 | 12.97 | 12.68 | 12.77 | 29,165 | +0.47% |
| 2026-10-05 | 12.56 | 12.8 | 12.494 | 12.71 | 36,551 | +0.32% |
| 2026-10-02 | 12.6 | 12.772 | 12.47 | 12.67 | 50,162 | +0.80% |
| 2026-10-01 | 12.34 | 12.6 | 12.23 | 12.57 | 35,704 | +0.72% |
| 2026-09-30 | 12.5 | 12.57 | 12.35 | 12.48 | 56,950 | -0.95% |
| 2026-09-29 | 12.43 | 12.8 | 12.25 | 12.6 | 78,970 | +0.00% |
| 2026-09-28 | 12.5 | 12.8 | 12.26 | 12.6 | 93,450 | +0.80% |
| 2026-09-25 | 12.45 | 12.62 | 12.205 | 12.5 | 92,312 | +0.56% |
| 2026-09-24 | 12.45 | 12.5 | 12.05 | 12.43 | 55,384 | +0.40% |
| 2026-09-23 | 12.51 | 12.69 | 12.275 | 12.38 | 101,601 | -3.58% |
| 2026-09-22 | 12.45 | 12.86 | 12.235 | 12.84 | 116,077 | +2.64% |
| 2026-09-21 | 12.62 | 12.76 | 12.12 | 12.51 | 173,296 | +1.30% |
| 2026-09-18 | 12.91 | 13.02 | 12.22 | 12.35 | 168,492 | -4.71% |
| 2026-09-17 | 12.45 | 13.14 | 12.33 | 12.96 | 119,365 | +4.10% |
| 2026-09-16 | 12.53 | 12.63 | 12.23 | 12.45 | 79,404 | -0.24% |
| 2026-09-15 | 12.45 | 12.635 | 12.36 | 12.48 | 97,431 | +0.24% |
| 2026-09-14 | 12.45 | 12.7 | 12.39 | 12.45 | 55,622 | -0.24% |
| 2026-09-11 | 12.7 | 12.89 | 12.03 | 12.48 | 47,122 | +0.08% |
| 2026-09-10 | 12.84 | 12.84 | 12.3 | 12.47 | 57,543 | -2.50% |
| 2026-09-09 | 12.79 | 12.99 | 12.63 | 12.79 | 73,173 | +0.39% |
| 2026-09-08 | 13.27 | 13.53 | 12.62 | 12.74 | 38,173 | -3.99% |
| 2026-09-04 | 13.4 | 13.56 | 13.07 | 13.27 | 25,263 | -1.26% |
| 2026-09-03 | 13.46 | 13.75 | 13.32 | 13.44 | 47,655 | +1.51% |
| 2026-09-02 | 13 | 13.44 | 13 | 13.24 | 67,979 | +3.04% |
| 2026-09-01 | 13.03 | 13.39 | 12.785 | 12.85 | 24,657 | -2.06% |
| 2026-08-31 | 13.01 | 13.408 | 12.9 | 13.12 | 64,852 | +0.23% |
| 2026-08-28 | 13.14 | 13.25 | 12.88 | 13.09 | 34,406 | +0.15% |
| 2026-08-27 | 13.12 | 13.16 | 12.95 | 13.07 | 36,017 | +0.62% |
| 2026-08-26 | 13.18 | 13.28 | 12.58 | 12.99 | 44,681 | -1.52% |
| 2026-08-25 | 13.53 | 13.65 | 12.89 | 13.19 | 51,387 | -1.79% |
| 2026-08-24 | 13.3 | 13.74 | 13.16 | 13.43 | 128,285 | +1.28% |
| 2026-08-21 | 13.03 | 13.28 | 12.82 | 13.26 | 44,574 | +2.16% |
| 2026-08-20 | 12.89 | 13.03 | 12.32 | 12.98 | 40,586 | +0.46% |
| 2026-08-19 | 12.9 | 13.18 | 12.85 | 12.92 | 58,494 | +0.23% |
| 2026-08-18 | 13.2 | 13.29 | 12.83 | 12.89 | 41,584 | -3.30% |
| 2026-08-17 | 13.2 | 13.9 | 13.125 | 13.33 | 125,487 | +0.30% |
| 2026-08-14 | 12.93 | 13.43 | 12.855 | 13.29 | 80,052 | +0.76% |
| 2026-08-13 | 13.16 | 13.335 | 12.93 | 13.27 | 53,865 | +0.76% |
| 2026-08-12 | 13.17 | 13.4 | 13.04 | 13.17 | 63,435 | +0.08% |
| 2026-08-11 | 13.1 | 13.42 | 12.732 | 13.16 | 47,611 | -0.38% |
| 2026-08-10 | 13.44 | 13.76 | 12.63 | 13.21 | 75,472 | -4.07% |
| 2026-08-07 | 13.24 | 13.79 | 12.86 | 13.77 | 151,818 | +7.08% |
| 2026-08-06 | 13.04 | 13.04 | 12.48 | 12.86 | 54,012 | -0.31% |
| 2026-08-05 | 12.74 | 13.06 | 12.56 | 12.9 | 105,359 | +3.12% |
| 2026-08-04 | 11.55 | 12.63 | 11.47 | 12.51 | 145,688 | +10.51% |
| 2026-08-03 | 11.1 | 11.39 | 11.01 | 11.32 | 33,835 | +3.76% |
| 2026-07-31 | 10.76 | 11.02 | 10.69 | 10.91 | 43,304 | -0.09% |
| 2026-07-30 | 11.22 | 11.22 | 10.85 | 10.92 | 32,360 | -1.89% |
| 2026-07-29 | 11.15 | 11.3 | 11.02 | 11.13 | 63,020 | -1.50% |
| 2026-07-28 | 11.33 | 11.4 | 11.215 | 11.3 | 44,352 | +0.98% |
| 2026-07-27 | 11.15 | 11.37 | 11.02 | 11.19 | 33,023 | +1.73% |
| 2026-07-24 | 10.83 | 11.1 | 10.51 | 11 | 41,991 | +1.95% |
| 2026-07-23 | 10.6 | 10.83 | 10.5 | 10.79 | 32,666 | +0.94% |
| 2026-07-22 | 10.89 | 10.91 | 10.61 | 10.69 | 42,924 | -2.91% |
| 2026-07-21 | 10.81 | 11.05 | 10.7 | 11.01 | 44,423 | +1.38% |
| 2026-07-20 | 10.89 | 11 | 10.8 | 10.86 | 37,455 | -1.36% |
| 2026-07-17 | 11.07 | 11.29 | 10.97 | 11.01 | 33,483 | -0.81% |
| 2026-07-16 | 10.91 | 11.149 | 10.821 | 11.1 | 28,508 | +1.93% |
| 2026-07-15 | 10.92 | 11.2 | 10.73 | 10.89 | 29,214 | -0.82% |
| 2026-07-14 | 11.02 | 11.28 | 10.92 | 10.98 | 40,093 | -0.90% |
| 2026-07-13 | 11.06 | 11.25 | 10.79 | 11.08 | 48,325 | +0.00% |
| 2026-07-10 | 10.91 | 11.15 | 10.91 | 11.08 | 36,219 | +0.64% |
| 2026-07-09 | 10.96 | 11.27 | 10.92 | 11.01 | 25,814 | +0.82% |
| 2026-07-08 | 11.14 | 11.215 | 10.87 | 10.92 | 38,074 | -3.70% |
| 2026-07-07 | 11.3 | 11.54 | 11.13 | 11.34 | 64,976 | +0.71% |
| 2026-07-06 | 11.33 | 11.72 | 11.13 | 11.26 | 53,952 | -1.05% |
| 2026-07-02 | 11.36 | 11.54 | 11.14 | 11.38 | 23,046 | -0.44% |
| 2026-07-01 | 11.34 | 11.746 | 11.34 | 11.43 | 48,184 | +1.42% |
| 2026-06-30 | 11.59 | 11.7 | 11.215 | 11.27 | 74,004 | -3.84% |
| 2026-06-29 | 11.74 | 11.91 | 11.552 | 11.72 | 116,475 | -1.92% |
| 2026-06-26 | 10.9 | 12.12 | 10.9 | 11.95 | 513,908 | +8.14% |
| 2026-06-25 | 11.5 | 11.8 | 11 | 11.05 | 59,030 | -4.66% |
| 2026-06-24 | 11.55 | 11.84 | 11.45 | 11.59 | 94,875 | +0.96% |
| 2026-06-23 | 11.18 | 11.54 | 10.98 | 11.48 | 92,305 | +4.27% |
| 2026-06-22 | 10.77 | 11.2 | 10.77 | 11.01 | 63,563 | +1.10% |
| 2026-06-18 | 11.06 | 11.19 | 10.84 | 10.89 | 138,991 | -0.55% |
| 2026-06-17 | 10.88 | 11.063 | 10.86 | 10.95 | 33,707 | +0.55% |
| 2026-06-16 | 11.17 | 11.4 | 10.8 | 10.89 | 67,504 | -1.18% |
| 2026-06-15 | 11.16 | 11.49 | 10.8 | 11.02 | 54,438 | -1.08% |
| 2026-06-12 | 11.37 | 11.48 | 11.055 | 11.14 | 102,922 | -0.71% |
| 2026-06-11 | 11.36 | 11.43 | 10.996 | 11.22 | 42,742 | -0.09% |
| 2026-06-10 | 10.95 | 11.358 | 10.93 | 11.23 | 62,608 | +3.89% |
| 2026-06-09 | 10.68 | 11.15 | 10.645 | 10.81 | 88,762 | +1.22% |
| 2026-06-08 | 11.01 | 11.01 | 10.57 | 10.68 | 42,738 | -2.38% |
| 2026-06-05 | 10.98 | 11.165 | 10.76 | 10.94 | 79,533 | +0.27% |
| 2026-06-04 | 10.83 | 11.06 | 10.71 | 10.91 | 70,711 | +2.83% |
| 2026-06-03 | 10.76 | 11.06 | 10.605 | 10.61 | 85,936 | -2.84% |
| 2026-06-02 | 10.37 | 11.1 | 10.325 | 10.92 | 84,175 | +4.70% |
| 2026-06-01 | 10.34 | 10.73 | 10.27 | 10.43 | 56,758 | -0.19% |
| 2026-05-29 | 10.64 | 11.07 | 10.42 | 10.45 | 92,475 | -1.09% |
| 2026-05-28 | 10.73 | 10.97 | 10.61 | 10.64 | 39,230 | -1.30% |
| 2026-05-27 | 10.79 | 11 | 10.635 | 10.78 | 45,190 | +0.28% |
| 2026-05-26 | 10.32 | 10.8 | 10.175 | 10.75 | 61,671 | +3.66% |
| 2026-05-22 | 10.34 | 10.435 | 10.195 | 10.37 | 44,261 | -0.29% |
| 2026-05-21 | 10.2 | 10.46 | 9.901 | 10.4 | 49,176 | +2.06% |
| 2026-05-20 | 9.98 | 10.26 | 9.98 | 10.19 | 44,339 | +1.39% |
| 2026-05-19 | 9.97 | 10.25 | 9.97 | 10.05 | 40,529 | -0.20% |
| 2026-05-18 | 10.05 | 10.22 | 9.905 | 10.07 | 56,165 | +1.10% |
| 2026-05-15 | 9.93 | 10.19 | 9.78 | 9.96 | 45,188 | -0.20% |
| 2026-05-14 | 10.14 | 10.35 | 9.83 | 9.98 | 42,199 | -0.30% |
| 2026-05-13 | 9.8 | 10.06 | 9.8 | 10.01 | 135,719 | +1.11% |