Crawford United Corporatoin (OP: CRAWA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 472 | -0.20(-0.93%) |
| Aug 25, 2022 | 21.50 | 43 | +0.03(+0.14%) | |||
| Aug 23, 2022 | 21.47 | 0 | +0.47(+2.24%) | |||
| Aug 22, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 360 | +0.66(+3.24%) |
| Aug 19, 2022 | 21.00 | 21.00 | 20.34 | 20.34 | 353 | -1.86(-8.38%) |
| Aug 16, 2022 | 22.20 | 110 | +0.60(+2.78%) | |||
| Aug 12, 2022 | 21.60 | 0 | +0.10(+0.47%) | |||
| Aug 11, 2022 | 21.49 | 21.50 | 21.26 | 21.50 | 1,046 | +0.01(+0.05%) |
| Aug 10, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | +0.02(+0.09%) |
| Aug 09, 2022 | 21.12 | 21.47 | 21.12 | 21.47 | 201 | +0.00(+0.00%) |
| Aug 05, 2022 | 21.47 | 0 | -0.69(-3.11%) | |||
| Aug 04, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 150 | +1.16(+5.52%) |
| Aug 03, 2022 | 21.75 | 21.75 | 21.00 | 21.00 | 402 | -1.16(-5.23%) |
| Aug 02, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 230 | +0.11(+0.50%) |
| Jul 29, 2022 | 22.05 | 0 | +0.05(+0.23%) | |||
| Jul 28, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 204 | +0.00(+0.00%) |
| Jul 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | +0.74(+3.48%) |
| Jul 25, 2022 | 21.26 | 0 | +0.00(+0.00%) | |||
| Jul 22, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 140 | -0.26(-1.21%) |
| Jul 21, 2022 | 21.52 | 22.00 | 21.52 | 21.52 | 300 | -0.48(-2.18%) |
| Jul 20, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.00(+0.00%) |
| Jul 19, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 366 | +0.00(+0.00%) |
| Jul 18, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 1,164 | +0.00(+0.00%) |
| Jul 08, 2022 | 22.00 | 0 | +0.47(+2.18%) | |||
| Jul 06, 2022 | 21.53 | 0 | -0.30(-1.37%) | |||
| Jul 05, 2022 | 21.74 | 21.83 | 21.35 | 21.83 | 1,200 | +0.03(+0.14%) |
| Jun 27, 2022 | 21.80 | 0 | -0.10(-0.46%) | |||
| Jun 24, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 650 | -0.10(-0.45%) |
| Jun 23, 2022 | 21.80 | 22.00 | 21.80 | 22.00 | 910 | +0.30(+1.38%) |
| Jun 22, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.27(-1.23%) |
| Jun 21, 2022 | 21.97 | 21.97 | 21.34 | 21.97 | 325 | -0.53(-2.36%) |
| Jun 15, 2022 | 22.50 | 0 | +0.00(+0.00%) | |||
| Jun 13, 2022 | 22.50 | 0 | +0.30(+1.35%) | |||
| Jun 09, 2022 | 22.20 | 0 | +0.25(+1.14%) | |||
| Jun 08, 2022 | 22.27 | 22.27 | 21.01 | 21.95 | 10,032 | -0.35(-1.57%) |
| Jun 07, 2022 | 23.10 | 23.10 | 21.78 | 22.30 | 5,084 | -1.53(-6.42%) |
| Jun 06, 2022 | 24.00 | 24.00 | 23.83 | 23.83 | 1,616 | -0.47(-1.93%) |
| Jun 03, 2022 | 24.13 | 24.30 | 24.01 | 24.30 | 2,256 | +0.29(+1.21%) |
| Jun 02, 2022 | 24.25 | 24.25 | 24.01 | 24.01 | 600 | -0.74(-2.99%) |
| May 31, 2022 | 24.75 | 0 | -0.25(-1.00%) | |||
| May 27, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.50(+2.04%) |
| May 25, 2022 | 24.50 | 0 | +0.50(+2.08%) | |||
| May 23, 2022 | 24.00 | 6 | -0.52(-2.12%) | |||
| May 18, 2022 | 24.52 | 20 | -0.48(-1.92%) | |||
| May 16, 2022 | 25.00 | 10 | -0.37(-1.46%) | |||
| May 12, 2022 | 25.37 | 36 | -0.03(-0.12%) | |||
| May 09, 2022 | 25.40 | 28 | -0.60(-2.31%) | |||
| Apr 29, 2022 | 26.00 | 0 | -0.31(-1.18%) | |||
| Apr 25, 2022 | 26.31 | 0 | -0.84(-3.09%) | |||
| Apr 21, 2022 | 27.15 | 65 | +0.00(+0.00%) | |||
| Apr 20, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.00(+0.00%) |
| Apr 19, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.15(+0.56%) |
| Apr 14, 2022 | 27.00 | 0 | -0.35(-1.28%) | |||
| Apr 13, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 200 | +0.00(+0.00%) |
| Apr 05, 2022 | 27.35 | 0 | +0.85(+3.21%) | |||
| Apr 04, 2022 | 28.00 | 28.00 | 26.50 | 26.50 | 914 | -3.50(-11.67%) |
| Apr 01, 2022 | 27.96 | 30.00 | 27.96 | 30.00 | 512 | +2.20(+7.91%) |
| Mar 31, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 511 | +0.70(+2.58%) |
| Mar 30, 2022 | 26.45 | 27.10 | 26.35 | 27.10 | 4,668 | +0.45(+1.69%) |
| Mar 29, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 846 | -0.10(-0.37%) |
| Mar 28, 2022 | 27.13 | 27.13 | 26.75 | 26.75 | 1,950 | -0.75(-2.73%) |
| Mar 25, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 | +0.00(+0.00%) |
| Mar 23, 2022 | 27.50 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2022 | 27.50 | 0 | +0.25(+0.92%) | |||
| Mar 18, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 200 | -1.75(-6.03%) |
| Mar 17, 2022 | 28.00 | 29.00 | 28.00 | 29.00 | 1,362 | +2.00(+7.41%) |
| Mar 16, 2022 | 27.47 | 27.47 | 27.00 | 27.00 | 223 | -2.00(-6.90%) |
| Mar 14, 2022 | 29.00 | 127 | +1.98(+7.33%) | |||
| Mar 11, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 226 | -1.98(-6.83%) |
| Mar 10, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 188 | +0.00(+0.00%) |
| Mar 07, 2022 | 29.00 | 0 | -0.76(-2.55%) | |||
| Feb 25, 2022 | 29.76 | 25 | +2.76(+10.22%) | |||
| Feb 24, 2022 | 26.97 | 27.00 | 26.97 | 27.00 | 500 | +0.00(+0.00%) |
| Feb 23, 2022 | 27.49 | 27.49 | 27.00 | 27.00 | 739 | -1.52(-5.33%) |
| Feb 17, 2022 | 28.52 | 0 | -2.42(-7.82%) | |||
| Feb 16, 2022 | 28.55 | 30.94 | 28.52 | 30.94 | 413 | +0.74(+2.45%) |
| Feb 15, 2022 | 28.59 | 30.20 | 28.59 | 30.20 | 497 | +1.20(+4.14%) |
| Feb 14, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 977 | -1.94(-6.27%) |
| Feb 04, 2022 | 30.94 | 3 | +0.00(+0.00%) | |||
| Feb 03, 2022 | 28.52 | 30.94 | 30.94 | 200 | -0.06(-0.19%) | |
| Feb 02, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.50(-1.59%) |
| Feb 01, 2022 | 32.00 | 32.00 | 31.47 | 31.50 | 16,359 | +0.00(+0.00%) |
| Jan 31, 2022 | 29.60 | 31.50 | 29.60 | 31.50 | 2,510 | +1.90(+6.42%) |
| Jan 28, 2022 | 29.00 | 29.73 | 29.00 | 29.60 | 1,800 | +0.60(+2.07%) |
| Jan 26, 2022 | 29.00 | 0 | -0.75(-2.52%) | |||
| Jan 25, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 450 | +0.75(+2.59%) |
| Jan 24, 2022 | 29.35 | 29.35 | 29.00 | 29.00 | 1,400 | -0.25(-0.85%) |
| Jan 21, 2022 | 29.25 | 29.50 | 29.25 | 29.25 | 536 | -0.75(-2.50%) |
| Jan 18, 2022 | 30.00 | 0 | +0.30(+1.01%) | |||
| Jan 13, 2022 | 29.70 | 0 | +0.17(+0.58%) | |||
| Jan 12, 2022 | 30.00 | 30.00 | 29.53 | 29.53 | 580 | -0.47(-1.57%) |
| Jan 11, 2022 | 29.75 | 30.00 | 29.75 | 30.00 | 1,675 | -0.96(-3.10%) |
| Jan 07, 2022 | 30.96 | 30.96 | 30.96 | 0 | +0.96(+3.20%) | |
| Dec 31, 2021 | 30.00 | 30.00 | 30.00 | 100 | +0.04(+0.13%) | |
| Dec 22, 2021 | 29.96 | 29.96 | 29.96 | 0 | +0.41(+1.39%) | |
| Dec 20, 2021 | 29.55 | 29.55 | 29.55 | 191 | -1.45(-4.68%) | |
| Dec 14, 2021 | 31.00 | 31.00 | 31.00 | 1 | +0.04(+0.13%) | |
| Dec 13, 2021 | 30.96 | 30.96 | 30.96 | 30.96 | 100 | +0.46(+1.51%) |
| Dec 09, 2021 | 30.50 | 30.50 | 30.50 | 0 | +0.39(+1.30%) | |
| Dec 08, 2021 | 30.11 | 30.11 | 30.11 | 30.11 | 100 | +0.00(+0.00%) |
| Dec 07, 2021 | 31.44 | 31.44 | 30.11 | 30.11 | 350 | -0.89(-2.87%) |
| Dec 06, 2021 | 31.00 | 31.94 | 31.00 | 31.00 | 458 | +0.70(+2.31%) |
| Dec 03, 2021 | 30.30 | 30.30 | 30.30 | 30.30 | 400 | -0.68(-2.19%) |
| Dec 02, 2021 | 30.32 | 30.98 | 30.30 | 30.98 | 1,500 | -1.02(-3.19%) |
| Nov 30, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Nov 29, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 101 | -0.50(-1.54%) |
| Nov 24, 2021 | 32.50 | 32.50 | 32.50 | 0 | +1.24(+3.97%) | |
| Nov 23, 2021 | 31.30 | 31.30 | 31.25 | 31.26 | 2,210 | -1.20(-3.70%) |
| Nov 22, 2021 | 31.75 | 32.46 | 31.49 | 32.46 | 3,050 | +0.00(+0.00%) |
| Nov 09, 2021 | 32.46 | 32.46 | 32.46 | 215 | +0.00(+0.00%) | |
| Nov 05, 2021 | 32.46 | 32.46 | 32.46 | 0 | -0.04(-0.12%) | |
| Nov 03, 2021 | 32.50 | 32.50 | 32.50 | 0 | -0.50(-1.52%) | |
| Oct 28, 2021 | 33.00 | 33.00 | 33.00 | 0 | -0.94(-2.77%) | |
| Oct 25, 2021 | 33.94 | 33.94 | 33.94 | 0 | -0.04(-0.12%) | |
| Oct 22, 2021 | 31.77 | 33.98 | 31.75 | 33.98 | 400 | -1.02(-2.91%) |
| Oct 18, 2021 | 35.00 | 35.00 | 35.00 | 6 | +2.00(+6.06%) | |
| Oct 13, 2021 | 33.00 | 33.00 | 33.00 | 0 | +1.04(+3.25%) | |
| Oct 12, 2021 | 32.00 | 32.00 | 30.25 | 31.96 | 1,328 | -0.04(-0.12%) |
| Oct 11, 2021 | 31.50 | 34.96 | 30.20 | 32.00 | 2,223 | -3.00(-8.57%) |
| Oct 07, 2021 | 35.00 | 35.00 | 35.00 | 0 | +2.25(+6.87%) | |
| Oct 05, 2021 | 32.75 | 32.75 | 32.75 | 0 | +0.75(+2.34%) | |
| Sep 30, 2021 | 32.00 | 32.00 | 32.00 | 65 | +0.00(+0.00%) | |
| Sep 29, 2021 | 30.50 | 32.00 | 30.50 | 32.00 | 1,502 | +1.00(+3.23%) |
| Sep 28, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 356 | -1.01(-3.16%) |
| Sep 24, 2021 | 32.01 | 32.01 | 32.01 | 0 | +0.01(+0.03%) | |
| Sep 20, 2021 | 32.00 | 32.00 | 32.00 | 0 | -0.50(-1.54%) | |
| Sep 16, 2021 | 32.50 | 32.50 | 32.50 | 0 | -1.00(-2.99%) | |
| Sep 15, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 118 | +0.00(+0.00%) |
| Sep 14, 2021 | 34.00 | 34.00 | 33.50 | 33.50 | 752 | -0.50(-1.47%) |
| Sep 13, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 | +0.55(+1.64%) |
| Sep 07, 2021 | 33.45 | 33.45 | 33.45 | 0 | +0.00(+0.00%) | |
| Sep 02, 2021 | 33.45 | 33.45 | 33.45 | 100 | -0.85(-2.48%) |
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.