Crawford & Company (CRD.A)
NYSE: CRD.A · Real-Time Price · USD
10.53
-0.22 (-2.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.62 | 10.99 | 10.29 | 10.53 | 10.53 | -2.05% | 92,362 |
| Mar 5, 2026 | 10.67 | 10.94 | 10.60 | 10.75 | 10.75 | -0.46% | 57,813 |
| Mar 4, 2026 | 10.47 | 10.91 | 10.47 | 10.80 | 10.80 | 3.65% | 42,593 |
| Mar 3, 2026 | 10.00 | 10.53 | 9.98 | 10.42 | 10.42 | -4.75% | 52,013 |
| Mar 2, 2026 | 10.51 | 11.12 | 10.26 | 10.94 | 10.94 | 1.67% | 46,379 |
| Feb 27, 2026 | 10.79 | 10.91 | 10.62 | 10.76 | 10.76 | -1.01% | 34,970 |
| Feb 26, 2026 | 10.77 | 11.11 | 10.74 | 10.87 | 10.87 | 1.97% | 17,029 |
| Feb 25, 2026 | 10.58 | 10.85 | 10.47 | 10.66 | 10.66 | 2.01% | 47,495 |
| Feb 24, 2026 | 10.50 | 10.83 | 10.20 | 10.45 | 10.45 | -0.38% | 63,085 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.48 | 10.49 | 10.49 | -3.14% | 44,825 |
| Feb 20, 2026 | 10.83 | 11.18 | 10.71 | 10.83 | 10.76 | 0.28% | 38,754 |
| Feb 19, 2026 | 10.69 | 11.03 | 10.55 | 10.80 | 10.73 | -0.18% | 32,509 |
| Feb 18, 2026 | 10.78 | 11.11 | 10.73 | 10.82 | 10.75 | 0.74% | 41,904 |
| Feb 17, 2026 | 10.66 | 11.04 | 10.61 | 10.74 | 10.67 | 1.23% | 47,816 |
| Feb 13, 2026 | 10.46 | 10.87 | 10.37 | 10.61 | 10.54 | 0.86% | 35,710 |
| Feb 12, 2026 | 10.57 | 10.68 | 10.35 | 10.52 | 10.45 | -0.66% | 55,725 |
| Feb 11, 2026 | 11.01 | 11.07 | 10.58 | 10.59 | 10.52 | -3.46% | 87,302 |
| Feb 10, 2026 | 10.93 | 11.11 | 10.67 | 10.97 | 10.89 | 0.64% | 59,756 |
| Feb 9, 2026 | 10.88 | 11.14 | 10.80 | 10.90 | 10.82 | 0.93% | 86,290 |
| Feb 6, 2026 | 10.98 | 11.25 | 10.80 | 10.80 | 10.73 | -1.55% | 85,849 |
| Feb 5, 2026 | 10.88 | 11.11 | 10.88 | 10.97 | 10.89 | 1.20% | 34,755 |
| Feb 4, 2026 | 10.99 | 11.10 | 10.81 | 10.84 | 10.76 | -1.36% | 52,824 |
| Feb 3, 2026 | 11.11 | 11.17 | 10.86 | 10.99 | 10.91 | -1.17% | 44,763 |
| Feb 2, 2026 | 10.85 | 11.19 | 10.85 | 11.12 | 11.04 | 2.49% | 50,928 |
| Jan 30, 2026 | 10.59 | 10.89 | 10.52 | 10.85 | 10.77 | 2.07% | 58,378 |
| Jan 29, 2026 | 10.58 | 10.73 | 10.35 | 10.63 | 10.56 | 0.95% | 110,318 |
| Jan 28, 2026 | 10.50 | 10.60 | 10.31 | 10.53 | 10.46 | -0.09% | 94,738 |
| Jan 27, 2026 | 10.59 | 10.78 | 10.43 | 10.54 | 10.47 | -1.22% | 54,226 |
| Jan 26, 2026 | 10.79 | 10.97 | 10.57 | 10.67 | 10.60 | -0.74% | 69,584 |
| Jan 23, 2026 | 10.74 | 10.90 | 10.60 | 10.75 | 10.68 | -0.65% | 83,173 |
| Jan 22, 2026 | 10.92 | 11.21 | 10.79 | 10.82 | 10.75 | -0.18% | 41,221 |
| Jan 21, 2026 | 11.27 | 11.27 | 10.65 | 10.84 | 10.76 | 1.21% | 18,906 |
| Jan 20, 2026 | 10.76 | 10.86 | 10.69 | 10.71 | 10.64 | -0.74% | 39,739 |
| Jan 16, 2026 | 11.04 | 11.14 | 10.79 | 10.79 | 10.72 | -2.44% | 49,022 |
| Jan 15, 2026 | 10.86 | 11.17 | 10.86 | 11.06 | 10.98 | 1.47% | 40,825 |
| Jan 14, 2026 | 10.94 | 11.04 | 10.83 | 10.90 | 10.82 | -0.18% | 22,686 |
| Jan 13, 2026 | 10.95 | 11.24 | 10.86 | 10.92 | 10.84 | -1.62% | 44,610 |
| Jan 12, 2026 | 10.86 | 11.17 | 10.86 | 11.10 | 11.02 | 1.46% | 33,126 |
| Jan 9, 2026 | 10.94 | 11.08 | 10.86 | 10.94 | 10.86 | -0.55% | 45,080 |
| Jan 8, 2026 | 10.73 | 11.16 | 10.70 | 11.00 | 10.92 | 2.23% | 36,953 |
| Jan 7, 2026 | 10.83 | 10.98 | 10.61 | 10.76 | 10.69 | -1.28% | 59,615 |
| Jan 6, 2026 | 10.87 | 11.08 | 10.71 | 10.90 | 10.82 | -0.64% | 44,559 |
| Jan 5, 2026 | 10.81 | 11.08 | 10.56 | 10.97 | 10.89 | 0.64% | 60,478 |
| Jan 2, 2026 | 11.20 | 11.25 | 10.88 | 10.90 | 10.82 | -3.11% | 40,641 |
| Dec 31, 2025 | 11.35 | 11.35 | 11.17 | 11.25 | 11.17 | -0.53% | 22,554 |
| Dec 30, 2025 | 11.50 | 11.61 | 11.23 | 11.31 | 11.23 | -2.08% | 69,999 |
| Dec 29, 2025 | 11.76 | 11.76 | 11.43 | 11.55 | 11.47 | -2.70% | 49,912 |
| Dec 26, 2025 | 11.83 | 12.10 | 11.74 | 11.87 | 11.79 | 0.34% | 51,592 |
| Dec 24, 2025 | 11.77 | 11.94 | 11.77 | 11.83 | 11.75 | 0.68% | 33,082 |
| Dec 23, 2025 | 11.70 | 11.94 | 11.59 | 11.75 | 11.67 | 0.17% | 62,968 |
| Dec 22, 2025 | 11.60 | 11.84 | 11.60 | 11.73 | 11.65 | 1.30% | 56,968 |
| Dec 19, 2025 | 11.45 | 11.77 | 11.19 | 11.58 | 11.50 | 0.78% | 260,924 |
| Dec 18, 2025 | 11.24 | 11.68 | 11.24 | 11.49 | 11.41 | 3.05% | 58,057 |
| Dec 17, 2025 | 11.35 | 11.36 | 10.89 | 11.15 | 11.07 | -2.02% | 125,851 |
| Dec 16, 2025 | 11.23 | 11.58 | 11.12 | 11.38 | 11.30 | 1.43% | 82,275 |
| Dec 15, 2025 | 11.31 | 11.59 | 11.20 | 11.22 | 11.14 | -0.62% | 80,436 |
| Dec 12, 2025 | 11.15 | 11.44 | 11.03 | 11.29 | 11.21 | 2.92% | 76,488 |
| Dec 11, 2025 | 10.98 | 11.29 | 10.81 | 10.97 | 10.89 | 1.01% | 184,496 |
| Dec 10, 2025 | 10.66 | 11.03 | 10.61 | 10.86 | 10.78 | 1.02% | 105,037 |
| Dec 9, 2025 | 10.75 | 10.98 | 10.58 | 10.75 | 10.68 | 1.13% | 64,798 |
| Dec 8, 2025 | 11.13 | 11.13 | 10.60 | 10.63 | 10.56 | -3.36% | 65,104 |
| Dec 5, 2025 | 10.99 | 11.15 | 10.96 | 11.00 | 10.92 | -0.36% | 36,054 |
| Dec 4, 2025 | 11.01 | 11.32 | 10.96 | 11.04 | 10.96 | 0.82% | 42,823 |
| Dec 3, 2025 | 10.83 | 11.00 | 10.64 | 10.95 | 10.87 | 0.74% | 78,392 |
| Dec 2, 2025 | 11.10 | 11.10 | 10.78 | 10.87 | 10.79 | -0.55% | 54,558 |
| Dec 1, 2025 | 11.09 | 11.34 | 10.93 | 10.93 | 10.85 | -2.24% | 40,427 |
| Nov 28, 2025 | 11.29 | 11.34 | 11.03 | 11.18 | 11.10 | -1.15% | 39,052 |
| Nov 26, 2025 | 11.38 | 11.44 | 11.25 | 11.31 | 11.23 | -1.14% | 39,476 |
| Nov 25, 2025 | 11.08 | 11.52 | 11.01 | 11.44 | 11.36 | 4.76% | 68,384 |
| Nov 24, 2025 | 11.08 | 11.22 | 10.83 | 10.92 | 10.84 | -2.15% | 355,522 |
| Nov 21, 2025 | 11.02 | 11.21 | 10.97 | 11.16 | 11.08 | 1.27% | 108,034 |
| Nov 20, 2025 | 11.13 | 11.42 | 10.94 | 11.02 | 10.94 | 0.27% | 46,284 |
| Nov 19, 2025 | 11.06 | 11.20 | 10.98 | 10.99 | 10.91 | -0.90% | 38,797 |
| Nov 18, 2025 | 11.15 | 11.20 | 11.01 | 11.09 | 10.94 | - | 42,244 |
| Nov 17, 2025 | 11.10 | 11.27 | 11.02 | 11.09 | 10.94 | -1.42% | 54,795 |
| Nov 14, 2025 | 11.22 | 11.27 | 11.00 | 11.25 | 11.10 | -0.18% | 46,503 |
| Nov 13, 2025 | 11.30 | 11.48 | 11.18 | 11.27 | 11.12 | -1.83% | 35,822 |
| Nov 12, 2025 | 11.48 | 11.83 | 10.90 | 11.48 | 11.32 | -0.69% | 70,918 |
| Nov 11, 2025 | 11.29 | 11.60 | 11.14 | 11.56 | 11.40 | 1.67% | 44,846 |
| Nov 10, 2025 | 11.25 | 11.61 | 11.01 | 11.37 | 11.21 | 1.43% | 147,401 |
| Nov 7, 2025 | 11.08 | 11.29 | 11.03 | 11.21 | 11.06 | 1.54% | 57,369 |
| Nov 6, 2025 | 11.25 | 11.32 | 11.00 | 11.04 | 10.89 | -1.60% | 34,166 |
| Nov 5, 2025 | 11.05 | 11.31 | 11.00 | 11.22 | 11.07 | 1.72% | 90,450 |
| Nov 4, 2025 | 11.20 | 11.41 | 11.02 | 11.03 | 10.88 | 1.29% | 32,594 |
| Nov 3, 2025 | 10.75 | 10.94 | 10.58 | 10.89 | 10.74 | 0.55% | 37,184 |
| Oct 31, 2025 | 10.70 | 10.99 | 10.70 | 10.83 | 10.68 | 0.09% | 39,939 |
| Oct 30, 2025 | 10.82 | 11.02 | 10.79 | 10.82 | 10.67 | -0.37% | 33,173 |
| Oct 29, 2025 | 10.70 | 11.04 | 10.70 | 10.86 | 10.71 | 0.46% | 46,766 |
| Oct 28, 2025 | 10.85 | 10.94 | 10.81 | 10.81 | 10.66 | -1.10% | 19,347 |
| Oct 27, 2025 | 11.19 | 11.19 | 10.81 | 10.93 | 10.78 | -2.15% | 55,331 |
| Oct 24, 2025 | 11.15 | 11.21 | 10.98 | 11.17 | 11.02 | 1.45% | 25,095 |
| Oct 23, 2025 | 11.11 | 11.11 | 10.94 | 11.01 | 10.86 | -0.90% | 28,543 |
| Oct 22, 2025 | 10.81 | 11.15 | 10.80 | 11.11 | 10.96 | 3.06% | 50,232 |
| Oct 21, 2025 | 10.80 | 11.07 | 10.76 | 10.78 | 10.63 | -2.00% | 77,642 |
| Oct 20, 2025 | 10.71 | 11.08 | 10.71 | 11.00 | 10.85 | 3.38% | 38,793 |
| Oct 17, 2025 | 10.70 | 10.87 | 10.58 | 10.64 | 10.49 | -0.65% | 86,900 |
| Oct 16, 2025 | 10.78 | 10.78 | 10.38 | 10.71 | 10.56 | -1.02% | 49,815 |
| Oct 15, 2025 | 10.90 | 10.98 | 10.64 | 10.82 | 10.67 | -0.73% | 35,091 |
| Oct 14, 2025 | 10.54 | 11.09 | 10.54 | 10.90 | 10.75 | 1.68% | 42,184 |
| Oct 13, 2025 | 10.56 | 10.72 | 10.21 | 10.72 | 10.57 | 2.49% | 70,037 |