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 (%)
Apr 30, 2020 13.30 13.30 13.30 0 -0.20(-1.48%)
Apr 29, 2020 13.70 14.00 13.50 13.50 1,465 -0.30(-2.17%)
Apr 28, 2020 12.74 13.80 12.74 13.80 3,115 -0.84(-5.74%)
Apr 24, 2020 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 23, 2020 14.64 14.64 14.64 51 +0.00(+0.00%)
Apr 22, 2020 14.64 14.64 14.64 14.64 100 +2.42(+19.80%)
Apr 20, 2020 12.22 12.22 12.22 0 -2.78(-18.53%)
Apr 16, 2020 15.00 15.00 15.00 0 +0.04(+0.27%)
Apr 14, 2020 14.96 14.96 14.96 0 +1.46(+10.81%)
Apr 13, 2020 13.10 13.50 13.10 13.50 550 -0.75(-5.26%)
Apr 07, 2020 14.25 14.25 14.25 0 -1.00(-6.56%)
Apr 06, 2020 15.05 15.80 15.05 15.25 575 -0.63(-3.97%)
Mar 25, 2020 15.88 15.88 15.88 0 +1.42(+9.82%)
Mar 24, 2020 14.00 14.46 13.80 14.46 500 +1.31(+9.96%)
Mar 23, 2020 13.15 13.15 13.15 13.15 201 -0.35(-2.59%)
Mar 19, 2020 13.50 13.50 13.50 0 -0.25(-1.82%)
Mar 18, 2020 13.85 13.85 13.40 13.75 361 -0.10(-0.72%)
Mar 16, 2020 13.85 13.85 13.85 0 -1.30(-8.58%)
Mar 13, 2020 14.81 15.15 14.78 15.15 700 +1.15(+8.21%)
Mar 12, 2020 15.80 15.80 13.90 14.00 3,017 -1.82(-11.50%)
Mar 11, 2020 16.02 16.02 15.82 15.82 566 -0.58(-3.54%)
Mar 10, 2020 16.65 16.68 16.40 16.40 600 -0.25(-1.50%)
Mar 09, 2020 16.65 16.65 16.65 16.65 452 -0.06(-0.36%)
Mar 06, 2020 16.68 17.11 16.67 16.71 1,700 -0.76(-4.35%)
Mar 05, 2020 16.82 17.47 16.75 17.47 1,735 +0.22(+1.28%)
Mar 04, 2020 17.00 17.25 17.00 17.25 1,106 +0.44(+2.62%)
Mar 03, 2020 16.86 17.25 16.81 16.81 860 -0.44(-2.55%)
Mar 02, 2020 16.56 17.25 16.56 17.25 2,993 -0.52(-2.93%)
Feb 28, 2020 17.15 17.77 17.15 17.77 700 -0.73(-3.95%)
Feb 27, 2020 18.85 18.85 17.50 18.50 6,527 -0.50(-2.63%)
Feb 26, 2020 19.00 19.00 19.00 19.00 1,026 -0.50(-2.54%)
Feb 25, 2020 19.59 19.59 19.50 19.50 200 -0.22(-1.14%)
Feb 24, 2020 19.72 19.72 19.72 14 +0.00(+0.00%)
Feb 21, 2020 19.72 19.72 19.72 19.72 100 +0.00(+0.00%)
Feb 19, 2020 19.72 19.72 19.72 0 -0.03(-0.15%)
Feb 18, 2020 19.75 19.75 19.75 19.75 250 +0.00(+0.00%)
Feb 14, 2020 19.75 19.75 19.75 19.75 100 +0.01(+0.03%)
Feb 13, 2020 19.74 19.74 19.74 19.74 100 +0.12(+0.63%)
Feb 12, 2020 19.62 19.62 19.62 19.62 880 +0.22(+1.13%)
Feb 11, 2020 19.38 19.40 19.38 19.40 211 +0.20(+1.04%)
Feb 10, 2020 19.20 19.20 19.20 19.20 2,010 -0.18(-0.93%)
Feb 07, 2020 19.65 19.65 19.02 19.38 2,600 -0.62(-3.10%)
Feb 06, 2020 20.00 20.00 20.00 37 +0.00(+0.00%)
Feb 05, 2020 20.00 20.00 20.00 20.00 4,100 +0.00(+0.00%)
Feb 04, 2020 20.00 20.03 20.00 20.00 3,949 +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.