Crawford United Corporatoin (OP: CRAWA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 1,561 | +0.00(+0.00%) |
| Aug 30, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 243 | -1.11(-3.72%) |
| Aug 29, 2023 | 27.00 | 29.89 | 26.96 | 29.86 | 9,275 | +0.61(+2.09%) |
| Aug 28, 2023 | 28.00 | 29.25 | 28.00 | 29.25 | 2,629 | -0.35(-1.18%) |
| Aug 24, 2023 | 29.60 | 100 | -0.36(-1.20%) | |||
| Aug 23, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 909 | -0.01(-0.03%) |
| Aug 22, 2023 | 29.84 | 29.97 | 29.84 | 29.97 | 248 | +0.31(+1.05%) |
| Aug 21, 2023 | 29.67 | 29.67 | 29.66 | 29.66 | 492 | +0.00(+0.00%) |
| Aug 18, 2023 | 29.90 | 30.95 | 26.00 | 29.66 | 7,561 | -0.03(-0.10%) |
| Aug 17, 2023 | 31.03 | 31.50 | 29.50 | 29.69 | 4,535 | -2.30(-7.19%) |
| Aug 16, 2023 | 34.63 | 34.63 | 31.45 | 31.99 | 6,613 | -2.01(-5.91%) |
| Aug 15, 2023 | 29.57 | 34.00 | 29.57 | 34.00 | 2,924 | +0.05(+0.15%) |
| Aug 14, 2023 | 33.00 | 33.95 | 33.00 | 33.95 | 357 | +1.01(+3.07%) |
| Aug 11, 2023 | 32.99 | 34.00 | 32.94 | 32.94 | 2,613 | -0.18(-0.53%) |
| Aug 10, 2023 | 32.20 | 34.97 | 31.29 | 33.12 | 2,864 | +0.93(+2.88%) |
| Aug 09, 2023 | 32.20 | 33.33 | 31.50 | 32.19 | 11,074 | +2.19(+7.30%) |
| Aug 08, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 1,184 | +0.03(+0.10%) |
| Aug 07, 2023 | 29.80 | 30.64 | 29.57 | 29.97 | 5,026 | +0.42(+1.42%) |
| Aug 04, 2023 | 28.50 | 29.63 | 27.10 | 29.55 | 2,045 | -0.25(-0.84%) |
| Aug 03, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 1,500 | -0.84(-2.74%) |
| Aug 02, 2023 | 27.90 | 30.64 | 27.90 | 30.64 | 7,884 | +3.05(+11.05%) |
| Aug 01, 2023 | 27.01 | 27.59 | 26.01 | 27.59 | 4,021 | -0.39(-1.39%) |
| Jul 31, 2023 | 27.95 | 27.98 | 25.01 | 27.98 | 4,220 | +0.05(+0.18%) |
| Jul 28, 2023 | 28.00 | 28.00 | 27.00 | 27.93 | 3,042 | -0.07(-0.25%) |
| Jul 27, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 563 | +0.00(+0.00%) |
| Jul 26, 2023 | 28.06 | 28.40 | 27.20 | 28.00 | 2,313 | +0.25(+0.90%) |
| Jul 25, 2023 | 27.00 | 28.00 | 27.00 | 27.75 | 4,913 | +0.37(+1.35%) |
| Jul 24, 2023 | 26.74 | 29.00 | 26.24 | 27.38 | 8,586 | +1.16(+4.41%) |
| Jul 21, 2023 | 26.05 | 26.22 | 25.16 | 26.22 | 3,330 | +0.20(+0.78%) |
| Jul 20, 2023 | 26.06 | 26.06 | 25.02 | 26.02 | 2,031 | +1.15(+4.61%) |
| Jul 19, 2023 | 25.25 | 26.00 | 24.87 | 24.87 | 1,601 | -0.13(-0.51%) |
| Jul 18, 2023 | 24.00 | 26.06 | 24.00 | 25.00 | 5,146 | +0.53(+2.17%) |
| Jul 17, 2023 | 23.50 | 24.75 | 23.28 | 24.47 | 3,294 | -0.58(-2.32%) |
| Jul 14, 2023 | 25.05 | 25.05 | 23.93 | 25.05 | 831 | +0.05(+0.20%) |
| Jul 13, 2023 | 23.90 | 25.00 | 23.90 | 25.00 | 615 | +1.49(+6.34%) |
| Jul 12, 2023 | 24.45 | 24.45 | 23.50 | 23.51 | 1,560 | -1.64(-6.52%) |
| Jul 10, 2023 | 25.15 | 5 | +1.00(+4.14%) | |||
| Jul 07, 2023 | 24.44 | 24.44 | 24.15 | 24.15 | 508 | -1.07(-4.23%) |
| Jul 06, 2023 | 23.20 | 25.22 | 23.20 | 25.22 | 1,097 | +2.09(+9.02%) |
| Jun 30, 2023 | 23.13 | 7 | -0.41(-1.74%) | |||
| Jun 29, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 652 | +0.00(+0.00%) |
| Jun 28, 2023 | 23.54 | 24.00 | 23.54 | 23.54 | 1,322 | +0.00(+0.00%) |
| Jun 27, 2023 | 23.83 | 24.14 | 23.54 | 23.54 | 2,164 | -0.96(-3.92%) |
| Jun 26, 2023 | 25.00 | 25.00 | 24.50 | 24.50 | 1,333 | -0.50(-2.00%) |
| Jun 23, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 675 | +0.00(+0.00%) |
| Jun 22, 2023 | 25.47 | 25.50 | 25.00 | 25.00 | 631 | +0.56(+2.27%) |
| Jun 21, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 492 | +0.44(+1.85%) |
| Jun 20, 2023 | 24.57 | 25.60 | 24.00 | 24.00 | 4,346 | -1.56(-6.10%) |
| Jun 16, 2023 | 25.19 | 25.56 | 23.55 | 25.56 | 1,004 | +0.36(+1.43%) |
| Jun 15, 2023 | 25.59 | 25.59 | 25.00 | 25.20 | 1,284 | -0.40(-1.56%) |
| Jun 14, 2023 | 24.76 | 25.60 | 24.76 | 25.60 | 1,234 | +0.59(+2.36%) |
| Jun 13, 2023 | 25.79 | 25.80 | 25.01 | 25.01 | 1,256 | -0.79(-3.06%) |
| Jun 12, 2023 | 24.98 | 25.82 | 24.98 | 25.80 | 3,095 | +0.82(+3.28%) |
| Jun 09, 2023 | 23.11 | 24.98 | 23.11 | 24.98 | 2,597 | +1.86(+8.04%) |
| Jun 08, 2023 | 25.10 | 25.10 | 23.11 | 23.12 | 3,164 | -2.18(-8.62%) |
| Jun 07, 2023 | 25.07 | 25.30 | 25.00 | 25.30 | 3,931 | +0.30(+1.20%) |
| Jun 06, 2023 | 24.00 | 25.00 | 24.00 | 25.00 | 3,442 | +2.09(+9.12%) |
| Jun 05, 2023 | 24.20 | 24.21 | 22.91 | 22.91 | 2,237 | +0.05(+0.22%) |
| Jun 02, 2023 | 23.56 | 23.56 | 22.86 | 22.86 | 3,045 | -1.14(-4.75%) |
| Jun 01, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 686 | -0.20(-0.83%) |
| May 31, 2023 | 22.50 | 24.20 | 22.50 | 24.20 | 2,878 | +1.65(+7.30%) |
| May 30, 2023 | 24.20 | 24.20 | 22.52 | 22.55 | 2,283 | -1.65(-6.80%) |
| May 26, 2023 | 23.51 | 24.20 | 23.51 | 24.20 | 1,047 | +1.70(+7.56%) |
| May 24, 2023 | 22.50 | 346 | -1.39(-5.82%) | |||
| May 23, 2023 | 23.50 | 24.02 | 23.50 | 23.89 | 6,893 | +0.88(+3.82%) |
| May 22, 2023 | 22.80 | 24.75 | 22.80 | 23.01 | 2,543 | +0.51(+2.27%) |
| May 19, 2023 | 22.50 | 22.50 | 22.48 | 22.50 | 4,586 | +0.00(+0.00%) |
| May 18, 2023 | 22.00 | 22.60 | 22.00 | 22.50 | 4,760 | +1.00(+4.65%) |
| May 17, 2023 | 21.67 | 22.00 | 21.50 | 21.50 | 13,077 | -0.20(-0.92%) |
| May 16, 2023 | 21.00 | 21.70 | 21.00 | 21.70 | 1,350 | +0.70(+3.33%) |
| May 15, 2023 | 21.00 | 21.00 | 20.75 | 21.00 | 1,886 | +0.00(+0.00%) |
| May 12, 2023 | 20.75 | 21.00 | 20.75 | 21.00 | 1,710 | +0.03(+0.14%) |
| May 11, 2023 | 20.97 | 20.97 | 20.50 | 20.97 | 305 | -0.03(-0.14%) |
| May 10, 2023 | 20.69 | 21.00 | 20.00 | 21.00 | 6,003 | +1.65(+8.53%) |
| May 09, 2023 | 17.75 | 20.20 | 17.31 | 19.35 | 15,354 | +2.50(+14.84%) |
| May 08, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 156 | +0.10(+0.60%) |
| May 04, 2023 | 16.75 | 360 | -0.25(-1.47%) | |||
| May 03, 2023 | 16.99 | 17.00 | 16.99 | 17.00 | 200 | +0.19(+1.13%) |
| May 02, 2023 | 16.80 | 17.00 | 16.80 | 16.81 | 550 | -0.04(-0.24%) |
| May 01, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 300 | -0.37(-2.15%) |
| Apr 27, 2023 | 17.22 | 0 | +0.52(+3.11%) | |||
| Apr 25, 2023 | 16.70 | 0 | -0.23(-1.36%) | |||
| Apr 18, 2023 | 16.93 | 0 | -0.27(-1.57%) | |||
| Apr 17, 2023 | 17.10 | 17.20 | 16.90 | 17.20 | 347 | +0.20(+1.18%) |
| Apr 11, 2023 | 17.00 | 60 | -0.25(-1.45%) | |||
| Apr 10, 2023 | 17.25 | 17.25 | 17.08 | 17.25 | 300 | +0.00(+0.00%) |
| Apr 06, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 295 | +0.25(+1.47%) |
| Apr 05, 2023 | 16.50 | 17.00 | 16.50 | 17.00 | 400 | +0.00(+0.00%) |
| Apr 04, 2023 | 16.85 | 17.00 | 16.85 | 17.00 | 3,116 | +0.15(+0.89%) |
| Apr 03, 2023 | 16.86 | 16.93 | 16.85 | 16.85 | 350 | -0.01(-0.06%) |
| Mar 29, 2023 | 16.86 | 0 | +0.41(+2.49%) | |||
| Mar 27, 2023 | 16.45 | 0 | -0.05(-0.30%) | |||
| Mar 21, 2023 | 16.50 | 0 | +0.50(+3.12%) | |||
| Mar 20, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 800 | +0.00(+0.00%) |
| Mar 17, 2023 | 16.01 | 16.01 | 16.00 | 16.00 | 1,289 | -0.30(-1.84%) |
| Mar 14, 2023 | 16.30 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.00(+0.00%) |
| Mar 10, 2023 | 16.55 | 16.55 | 16.00 | 16.30 | 1,484 | -0.20(-1.21%) |
| Mar 07, 2023 | 16.50 | 0 | -0.50(-2.94%) | |||
| Mar 03, 2023 | 17.00 | 0 | +0.50(+3.03%) | |||
| Mar 02, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.50(-2.94%) |
| Feb 28, 2023 | 17.00 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2023 | 17.00 | 0 | +0.25(+1.49%) | |||
| Feb 23, 2023 | 17.50 | 17.50 | 16.75 | 16.75 | 772 | -0.75(-4.29%) |
| Feb 22, 2023 | 17.00 | 17.50 | 17.00 | 17.50 | 981 | +0.50(+2.94%) |
| Feb 17, 2023 | 17.00 | 0 | +0.05(+0.29%) | |||
| Feb 16, 2023 | 16.90 | 16.95 | 16.90 | 16.95 | 500 | +0.05(+0.30%) |
| Feb 15, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.40(+2.42%) |
| Feb 14, 2023 | 16.01 | 16.50 | 15.75 | 16.50 | 1,850 | -0.50(-2.94%) |
| Feb 13, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | +0.00(+0.00%) |
| Feb 07, 2023 | 17.00 | 0 | +0.01(+0.06%) | |||
| Feb 03, 2023 | 16.99 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2023 | 17.00 | 17.00 | 15.50 | 16.99 | 1,401 | -0.01(-0.06%) |
| Feb 01, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
| Jan 27, 2023 | 17.00 | 0 | +1.30(+8.28%) | |||
| Jan 26, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 300 | +0.20(+1.29%) |
| Jan 25, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 450 | -0.17(-1.08%) |
| Jan 17, 2023 | 15.67 | 0 | +0.04(+0.26%) | |||
| Jan 13, 2023 | 15.50 | 15.65 | 15.50 | 15.63 | 1,109 | +0.43(+2.83%) |
| Jan 12, 2023 | 14.80 | 15.25 | 14.30 | 15.20 | 3,612 | +0.44(+2.98%) |
| Jan 11, 2023 | 14.70 | 14.80 | 14.60 | 14.76 | 900 | +0.26(+1.79%) |
| Jan 10, 2023 | 14.20 | 14.50 | 14.20 | 14.50 | 550 | +0.50(+3.57%) |
| Jan 09, 2023 | 13.80 | 14.00 | 13.80 | 14.00 | 1,319 | +0.44(+3.24%) |
| Jan 05, 2023 | 13.56 | 19 | -0.29(-2.09%) | |||
| Dec 29, 2022 | 13.85 | 0 | -0.05(-0.36%) | |||
| Dec 27, 2022 | 13.90 | 8 | -0.38(-2.66%) | |||
| Dec 23, 2022 | 14.20 | 14.28 | 14.20 | 14.28 | 611 | +0.08(+0.56%) |
| Dec 22, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 1,000 | +0.02(+0.14%) |
| Dec 20, 2022 | 14.18 | 0 | -0.15(-1.05%) | |||
| Dec 14, 2022 | 14.33 | 0 | -0.15(-1.04%) | |||
| Dec 13, 2022 | 14.80 | 14.80 | 14.05 | 14.48 | 4,353 | -0.32(-2.16%) |
| Dec 12, 2022 | 15.50 | 15.50 | 14.80 | 14.80 | 1,546 | -0.21(-1.40%) |
| Dec 09, 2022 | 16.20 | 16.20 | 15.00 | 15.01 | 5,217 | -1.49(-9.03%) |
| Dec 08, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.34(-2.02%) |
| Dec 02, 2022 | 16.84 | 0 | -0.14(-0.82%) | |||
| Dec 01, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 210 | -0.02(-0.12%) |
| Nov 30, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 125 | -0.52(-2.97%) |
| Nov 29, 2022 | 17.50 | 17.52 | 17.50 | 17.52 | 500 | +0.02(+0.11%) |
| Nov 23, 2022 | 17.50 | 0 | -0.41(-2.29%) | |||
| Nov 18, 2022 | 17.91 | 0 | +0.00(+0.00%) | |||
| Nov 16, 2022 | 17.91 | 0 | -0.09(-0.50%) | |||
| Nov 15, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | -1.00(-5.26%) |
| Nov 14, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.00(+0.00%) |
| Nov 11, 2022 | 17.25 | 19.00 | 17.23 | 19.00 | 1,251 | +1.77(+10.27%) |
| Nov 10, 2022 | 17.10 | 17.23 | 16.80 | 17.23 | 3,720 | +0.62(+3.73%) |
| Nov 09, 2022 | 17.00 | 17.00 | 16.61 | 16.61 | 928 | -0.17(-1.01%) |
| Nov 08, 2022 | 17.20 | 17.20 | 16.78 | 16.78 | 820 | -0.22(-1.29%) |
| Nov 07, 2022 | 17.50 | 17.50 | 17.00 | 17.00 | 1,249 | -0.72(-4.06%) |
| Nov 03, 2022 | 17.72 | 5 | +0.72(+4.24%) | |||
| Nov 02, 2022 | 17.11 | 17.11 | 17.00 | 17.00 | 3,505 | -0.80(-4.49%) |
| Nov 01, 2022 | 17.82 | 17.84 | 17.80 | 17.80 | 900 | -0.70(-3.78%) |
| Oct 31, 2022 | 18.50 | 19.50 | 18.50 | 18.50 | 1,141 | -0.96(-4.93%) |
| Oct 28, 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 300 | -0.42(-2.11%) |
| Oct 04, 2022 | 19.88 | 5 | +2.15(+12.13%) | |||
| Sep 29, 2022 | 17.73 | 83 | -1.27(-6.68%) | |||
| Sep 28, 2022 | 19.70 | 19.70 | 19.00 | 19.00 | 424 | +0.35(+1.88%) |
| Sep 27, 2022 | 19.86 | 19.86 | 18.65 | 18.65 | 664 | -1.36(-6.80%) |
| Sep 23, 2022 | 20.01 | 0 | -1.99(-9.05%) | |||
| Sep 08, 2022 | 22.00 | 4 | -0.50(-2.22%) | |||
| Sep 07, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 150 | +1.00(+4.65%) |
| Sep 06, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 276 | +0.00(+0.00%) |
| Sep 02, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 106 | +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.
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.