Crawford United Corporatoin (OP: CRAWA )

39.00 +1.47 (+3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.74 19.74 19.74 1 +0.00(+0.00%)
Jan 30, 2020 19.74 19.74 19.74 19.74 500 +0.00(+0.00%)
Jan 29, 2020 19.74 19.74 19.74 19.74 1,225 -0.05(-0.25%)
Jan 28, 2020 19.75 19.79 19.75 19.79 1,555 +0.06(+0.30%)
Jan 27, 2020 19.73 19.73 19.73 19.73 215 +0.08(+0.41%)
Jan 24, 2020 19.65 19.65 19.65 19.65 100 +0.00(+0.00%)
Jan 23, 2020 19.79 19.79 19.65 19.65 1,327 -0.05(-0.25%)
Jan 22, 2020 19.51 19.70 19.51 19.70 1,155 -0.00(-0.00%)
Jan 21, 2020 20.15 20.15 18.50 19.70 16,642 -0.76(-3.71%)
Jan 17, 2020 20.35 20.46 20.04 20.46 2,600 -0.26(-1.25%)
Jan 16, 2020 20.75 20.75 20.72 20.72 312 -0.78(-3.63%)
Jan 15, 2020 21.50 21.50 21.50 35 +0.00(+0.00%)
Jan 14, 2020 21.00 21.50 21.00 21.50 400 +0.50(+2.38%)
Jan 13, 2020 20.06 22.00 20.05 21.00 4,195 -0.25(-1.18%)
Jan 10, 2020 21.90 21.95 21.25 21.25 1,100 +0.00(+0.00%)
Jan 09, 2020 19.80 22.25 19.80 21.25 18,049 +1.37(+6.89%)
Jan 08, 2020 19.82 19.88 19.82 19.88 799 +0.80(+4.19%)
Jan 07, 2020 19.84 19.85 19.08 19.08 2,060 -0.75(-3.78%)
Jan 06, 2020 19.72 19.83 19.72 19.83 3,308 +0.33(+1.69%)
Jan 03, 2020 19.50 19.50 19.50 19.50 800 -0.25(-1.27%)
Dec 31, 2019 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 30, 2019 19.75 19.75 19.75 19.75 2,050 +0.00(+0.00%)
Dec 27, 2019 19.75 19.75 19.75 19.75 2,100 +0.00(+0.00%)
Dec 26, 2019 19.75 19.75 19.75 19.75 300 +0.25(+1.28%)
Dec 24, 2019 19.50 19.50 19.50 19.50 500 +0.02(+0.10%)
Dec 23, 2019 19.48 19.48 19.48 19.48 100 +0.08(+0.41%)
Dec 19, 2019 19.40 19.40 19.40 0 -0.60(-3.00%)
Dec 17, 2019 20.00 20.00 20.00 0 +0.55(+2.83%)
Dec 16, 2019 19.98 19.98 19.45 19.45 405 -0.55(-2.75%)
Dec 13, 2019 20.00 20.98 20.00 20.00 1,700 +0.00(+0.00%)
Dec 12, 2019 20.00 20.00 20.00 20.00 500 -0.05(-0.25%)
Dec 11, 2019 19.97 20.05 19.97 20.05 805 +0.05(+0.25%)
Dec 10, 2019 20.00 20.00 20.00 20.00 250 +0.00(+0.00%)
Dec 09, 2019 19.90 20.05 19.90 20.00 1,616 +0.00(+0.00%)
Dec 06, 2019 19.77 20.00 19.28 20.00 1,500 +0.00(+0.00%)
Dec 05, 2019 20.02 20.02 19.27 20.00 1,451 -0.80(-3.85%)
Dec 04, 2019 19.87 20.80 19.87 20.80 1,634 +0.83(+4.16%)
Dec 03, 2019 19.60 19.97 19.25 19.97 665 +0.07(+0.35%)
Dec 02, 2019 19.77 19.90 19.60 19.90 1,504 -1.08(-5.15%)
Nov 29, 2019 20.98 20.98 20.98 20.98 100 +0.17(+0.82%)
Nov 27, 2019 20.81 20.81 20.81 65 +0.00(+0.00%)
Nov 26, 2019 20.00 20.81 20.00 20.81 448 +0.31(+1.51%)
Nov 25, 2019 20.50 20.50 20.50 7 +0.00(+0.00%)
Nov 22, 2019 19.34 20.50 19.34 20.50 700 +0.50(+2.50%)
Nov 21, 2019 20.30 20.50 19.27 20.00 2,012 -1.00(-4.76%)
Nov 20, 2019 21.55 21.55 21.00 21.00 725 -1.00(-4.55%)
Nov 19, 2019 23.00 23.00 22.00 22.00 3,176 +0.00(+0.00%)
Nov 18, 2019 19.75 22.00 19.50 22.00 4,022 +2.75(+14.29%)
Nov 15, 2019 19.50 19.50 19.25 19.25 1,300 -0.25(-1.28%)
Nov 14, 2019 19.50 19.50 18.96 19.50 1,630 +0.00(+0.00%)
Nov 13, 2019 18.44 20.25 18.44 19.50 6,940 -0.54(-2.70%)
Nov 12, 2019 20.46 20.46 20.04 20.04 769 -1.96(-8.91%)
Nov 11, 2019 20.02 22.00 20.02 22.00 1,704 +1.25(+6.02%)
Nov 08, 2019 21.00 21.00 20.03 20.75 2,500 -1.25(-5.68%)
Nov 07, 2019 21.00 22.75 21.00 22.00 525 +1.50(+7.32%)
Nov 06, 2019 20.50 20.50 20.50 20 +0.00(+0.00%)
Nov 05, 2019 20.50 20.50 20.50 20.50 427 -0.50(-2.38%)
Nov 04, 2019 21.00 21.00 21.00 151 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.