NYSE : CRD.B
Crawford & Company — Price history
Financials · Insurance Brokers · United States
Last price 11.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 573.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crawford & Company (CRD.B) closed at 11.79 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.27 | 12.27 | 11.47 | 11.79 | 2,403 | -2.08% |
| 2026-10-29 | 11.81 | 12.19 | 11.8 | 12.04 | 3,702 | +2.03% |
| 2026-10-28 | 12.22 | 12.22 | 11.8 | 11.8 | 8,113 | -2.88% |
| 2026-10-27 | 12.25 | 12.25 | 12.04 | 12.15 | 6,010 | +0.91% |
| 2026-10-26 | 12.08 | 12.26 | 11.86 | 12.04 | 15,160 | +1.52% |
| 2026-10-23 | 11.93 | 11.93 | 11.44 | 11.86 | 2,957 | -1.50% |
| 2026-10-22 | 12.2 | 12.33 | 11.88 | 12.04 | 3,532 | -1.31% |
| 2026-10-21 | 12.16 | 12.2 | 11.76 | 12.2 | 11,423 | +0.91% |
| 2026-10-20 | 11.96 | 12.23 | 11.8 | 12.09 | 4,418 | +2.37% |
| 2026-10-19 | 12 | 12.13 | 11.81 | 11.81 | 17,016 | -1.58% |
| 2026-10-16 | 11.38 | 12 | 11.38 | 12 | 2,943 | +0.59% |
| 2026-10-15 | 11.93 | 12.159 | 11.74 | 11.93 | 1,456 | -0.08% |
| 2026-10-14 | 11.88 | 12.04 | 11.84 | 11.94 | 6,283 | -1.49% |
| 2026-10-13 | 12.04 | 12.12 | 11.68 | 12.12 | 4,194 | +2.28% |
| 2026-10-12 | 11.92 | 12.328 | 11.6 | 11.85 | 23,165 | -1.41% |
| 2026-10-09 | 12.13 | 12.13 | 12 | 12.02 | 6,930 | -0.66% |
| 2026-10-08 | 11.96 | 12.25 | 11.84 | 12.1 | 5,488 | -0.25% |
| 2026-10-07 | 11.94 | 12.19 | 11.8 | 12.13 | 4,557 | +0.00% |
| 2026-10-06 | 12.09 | 12.13 | 11.626 | 12.13 | 7,652 | -0.25% |
| 2026-10-05 | 12.15 | 12.32 | 11.86 | 12.16 | 13,905 | +1.00% |
| 2026-10-02 | 11.88 | 12.25 | 11.88 | 12.04 | 14,696 | +0.33% |
| 2026-10-01 | 11.63 | 12.05 | 11.51 | 12 | 10,918 | +2.13% |
| 2026-09-30 | 11.97 | 12.05 | 11.75 | 11.75 | 8,566 | -0.68% |
| 2026-09-29 | 11.99 | 12.06 | 11.69 | 11.83 | 9,003 | -0.84% |
| 2026-09-28 | 11.73 | 12 | 11.615 | 11.93 | 21,402 | +0.85% |
| 2026-09-25 | 12.14 | 12.14 | 11.507 | 11.83 | 9,938 | -1.91% |
| 2026-09-24 | 11.27 | 12.07 | 11.251 | 12.06 | 21,838 | +2.12% |
| 2026-09-23 | 12.58 | 12.58 | 11.81 | 11.81 | 16,846 | -4.99% |
| 2026-09-22 | 11.5 | 12.43 | 11.465 | 12.43 | 14,421 | +4.89% |
| 2026-09-21 | 11.83 | 11.975 | 11.49 | 11.85 | 18,512 | -0.84% |
| 2026-09-18 | 13.1 | 13.1 | 11.67 | 11.95 | 73,926 | -8.78% |
| 2026-09-17 | 11.62 | 13.15 | 11.28 | 13.1 | 357,174 | +16.03% |
| 2026-09-16 | 11.65 | 11.65 | 11.25 | 11.29 | 5,205 | -3.01% |
| 2026-09-15 | 11.63 | 11.71 | 11.57 | 11.64 | 3,739 | -0.85% |
| 2026-09-14 | 12.19 | 12.19 | 11.65 | 11.74 | 5,276 | -0.59% |
| 2026-09-11 | 11.77 | 11.9 | 11.26 | 11.81 | 15,270 | +1.46% |
| 2026-09-10 | 11.87 | 11.99 | 11.53 | 11.64 | 8,733 | -2.27% |
| 2026-09-09 | 11.76 | 12 | 11.58 | 11.91 | 18,550 | +4.47% |
| 2026-09-08 | 11.95 | 11.975 | 11.4 | 11.4 | 11,736 | -5.71% |
| 2026-09-04 | 12.14 | 12.369 | 11.84 | 12.09 | 7,569 | -0.90% |
| 2026-09-03 | 11.89 | 12.61 | 11.89 | 12.2 | 8,146 | +1.24% |
| 2026-09-02 | 11.99 | 12.325 | 11.93 | 12.05 | 8,979 | +0.50% |
| 2026-09-01 | 12.24 | 12.25 | 11.9 | 11.99 | 9,862 | +0.25% |
| 2026-08-31 | 12.01 | 12.18 | 11.61 | 11.96 | 24,286 | -2.13% |
| 2026-08-28 | 11.9 | 12.35 | 11.9 | 12.22 | 18,969 | +3.56% |
| 2026-08-27 | 11.76 | 12.07 | 11.6 | 11.8 | 10,828 | -0.92% |
| 2026-08-26 | 11.98 | 12.233 | 11.77 | 11.91 | 7,677 | +1.10% |
| 2026-08-25 | 12.11 | 12.356 | 11.7 | 11.78 | 18,848 | -2.73% |
| 2026-08-24 | 11.97 | 12.85 | 11.83 | 12.11 | 46,946 | -1.06% |
| 2026-08-21 | 12 | 12.3 | 11.83 | 12.24 | 19,937 | +1.83% |
| 2026-08-20 | 11.73 | 12.21 | 11.14 | 12.02 | 19,081 | +0.33% |
| 2026-08-19 | 12.37 | 12.464 | 11.98 | 11.98 | 13,051 | -2.68% |
| 2026-08-18 | 12.98 | 12.98 | 12.31 | 12.31 | 18,708 | -2.76% |
| 2026-08-17 | 12.7 | 13.59 | 12.43 | 12.66 | 59,879 | +1.52% |
| 2026-08-14 | 12.36 | 12.47 | 12.105 | 12.47 | 8,313 | +2.13% |
| 2026-08-13 | 12.11 | 12.45 | 12.11 | 12.29 | 10,798 | +1.49% |
| 2026-08-12 | 12.17 | 12.325 | 12.03 | 12.11 | 8,719 | +0.67% |
| 2026-08-11 | 12.19 | 12.36 | 11.78 | 12.03 | 5,911 | -0.50% |
| 2026-08-10 | 12.65 | 12.65 | 11.67 | 12.09 | 12,386 | -2.74% |
| 2026-08-07 | 11.62 | 12.45 | 11.62 | 12.43 | 22,469 | +7.25% |
| 2026-08-06 | 11.665 | 11.78 | 11.48 | 11.59 | 1,494 | -1.61% |
| 2026-08-05 | 11.7 | 11.89 | 11.57 | 11.78 | 17,167 | +3.51% |
| 2026-08-04 | 11.109 | 11.65 | 11.08 | 11.38 | 9,036 | +9.63% |
| 2026-08-03 | 10.19 | 10.54 | 10.19 | 10.38 | 3,584 | +3.08% |
| 2026-07-31 | 10.12 | 10.2 | 9.94 | 10.07 | 2,407 | +0.40% |
| 2026-07-30 | 10.27 | 10.27 | 10 | 10.03 | 3,470 | -3.56% |
| 2026-07-29 | 10.28 | 10.52 | 10.14 | 10.4 | 5,849 | +0.97% |
| 2026-07-28 | 10.35 | 10.7 | 10.3 | 10.3 | 5,082 | +1.18% |
| 2026-07-27 | 10.11 | 10.2 | 10.1 | 10.18 | 1,540 | +0.69% |
| 2026-07-24 | 9.77 | 10.11 | 9.77 | 10.11 | 1,689 | +0.10% |
| 2026-07-23 | 9.89 | 10.12 | 9.72 | 10.1 | 4,045 | +0.80% |
| 2026-07-22 | 10.01 | 10.02 | 9.95 | 10.02 | 3,196 | -2.72% |
| 2026-07-21 | 9.7 | 10.3 | 9.7 | 10.3 | 8,794 | +4.89% |
| 2026-07-20 | 10.14 | 10.14 | 9.82 | 9.82 | 1,674 | -4.01% |
| 2026-07-17 | 10.14 | 10.52 | 10.14 | 10.23 | 2,535 | -0.29% |
| 2026-07-16 | 9.93 | 10.295 | 9.93 | 10.26 | 3,694 | +1.68% |
| 2026-07-15 | 9.95 | 10.18 | 9.93 | 10.09 | 1,697 | +0.90% |
| 2026-07-14 | 10.04 | 10.28 | 9.9 | 10 | 1,985 | -2.25% |
| 2026-07-13 | 10.11 | 10.51 | 9.875 | 10.23 | 27,420 | +1.09% |
| 2026-07-10 | 10.43 | 10.43 | 10.12 | 10.12 | 2,113 | -2.50% |
| 2026-07-09 | 10.08 | 10.445 | 10.08 | 10.38 | 3,926 | +0.87% |
| 2026-07-08 | 10.32 | 10.33 | 10.22 | 10.29 | 1,950 | -0.77% |
| 2026-07-07 | 10.24 | 10.6 | 10.24 | 10.37 | 868 | -2.90% |
| 2026-07-06 | 10.35 | 10.76 | 10.25 | 10.68 | 4,735 | +1.81% |
| 2026-07-02 | 10.19 | 10.49 | 10.19 | 10.49 | 1,912 | -1.13% |
| 2026-07-01 | 10.43 | 10.7 | 10.43 | 10.61 | 3,450 | +1.73% |
| 2026-06-30 | 10.68 | 10.68 | 10.38 | 10.43 | 1,622 | -3.25% |
| 2026-06-29 | 10.91 | 11.17 | 10.68 | 10.78 | 10,815 | -0.65% |
| 2026-06-26 | 10.32 | 11.16 | 9.72 | 10.85 | 7,315 | +5.24% |
| 2026-06-25 | 10.81 | 11 | 10.31 | 10.31 | 4,651 | -7.53% |
| 2026-06-24 | 10.46 | 11.15 | 10.46 | 11.15 | 3,838 | +4.79% |
| 2026-06-23 | 10 | 10.66 | 9.37 | 10.64 | 3,906 | +3.80% |
| 2026-06-22 | 9.61 | 10.33 | 9.59 | 10.25 | 2,265 | -1.54% |
| 2026-06-18 | 9.9 | 10.72 | 9.8 | 10.41 | 9,319 | +0.97% |
| 2026-06-17 | 10.2 | 10.31 | 10.02 | 10.31 | 1,650 | +0.10% |
| 2026-06-16 | 10.2 | 10.61 | 10.16 | 10.3 | 2,637 | +0.29% |
| 2026-06-15 | 10.62 | 10.755 | 10.27 | 10.27 | 2,936 | -4.82% |
| 2026-06-12 | 10.88 | 10.88 | 10.44 | 10.79 | 2,689 | -0.09% |
| 2026-06-11 | 10.74 | 10.88 | 10.29 | 10.8 | 3,970 | +1.41% |
| 2026-06-10 | 10.08 | 10.78 | 10.08 | 10.65 | 3,879 | +5.55% |
| 2026-06-09 | 10.399 | 10.57 | 10.09 | 10.09 | 2,296 | +1.82% |
| 2026-06-08 | 10.16 | 10.36 | 9.5 | 9.91 | 7,337 | -3.88% |
| 2026-06-05 | 10.31 | 10.34 | 10.31 | 10.31 | 874 | -0.96% |
| 2026-06-04 | 9.97 | 10.48 | 9.97 | 10.41 | 3,969 | +4.20% |
| 2026-06-03 | 9.99 | 10.48 | 9.99 | 9.99 | 3,640 | -0.79% |
| 2026-06-02 | 10.05 | 10.21 | 9.86 | 10.07 | 13,460 | +0.10% |
| 2026-06-01 | 9.87 | 10.29 | 9.555 | 10.06 | 5,172 | +0.30% |
| 2026-05-29 | 9.91 | 10.25 | 9.79 | 10.03 | 9,517 | -1.33% |
| 2026-05-28 | 10.3 | 10.475 | 10.24 | 10.24 | 3,398 | -0.87% |
| 2026-05-27 | 10.26 | 10.33 | 10.26 | 10.33 | 5,812 | +0.19% |
| 2026-05-26 | 10.48 | 10.51 | 10.25 | 10.31 | 10,229 | -0.39% |
| 2026-05-22 | 9.92 | 10.35 | 9.92 | 10.35 | 937 | +0.19% |
| 2026-05-21 | 9.685 | 10.34 | 9.685 | 10.33 | 5,219 | +4.87% |
| 2026-05-20 | 9.86 | 9.97 | 9.52 | 9.85 | 7,565 | +3.90% |
| 2026-05-19 | 9.58 | 10 | 9.48 | 9.48 | 5,219 | -1.96% |
| 2026-05-18 | 9.37 | 9.775 | 9.27 | 9.67 | 2,031 | +1.90% |
| 2026-05-15 | 9.37 | 9.77 | 9.37 | 9.49 | 5,710 | +0.32% |
| 2026-05-14 | 9.63 | 9.9 | 9.24 | 9.46 | 23,766 | -2.77% |
| 2026-05-13 | 9.45 | 9.73 | 9.45 | 9.73 | 3,887 | +2.42% |
| 2026-05-12 | 9.91 | 9.91 | 9.5 | 9.5 | 3,739 | +0.11% |