Crawford United Corporatoin (OP: CRAWA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 01, 2021 | 34.37 | 34.40 | 34.10 | 34.30 | 1,478 | -0.70(-2.00%) |
| Aug 31, 2021 | 34.50 | 35.00 | 34.50 | 35.00 | 675 | +0.00(+0.00%) |
| Aug 30, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 688 | +0.00(+0.00%) |
| Aug 26, 2021 | 35.00 | 35.00 | 35.00 | 200 | -0.66(-1.85%) | |
| Aug 25, 2021 | 35.45 | 35.66 | 35.00 | 35.66 | 1,015 | +0.00(+0.00%) |
| Aug 24, 2021 | 35.45 | 35.70 | 35.45 | 35.66 | 432 | +0.41(+1.16%) |
| Aug 18, 2021 | 35.25 | 35.25 | 35.25 | 0 | +4.19(+13.49%) | |
| Aug 17, 2021 | 32.50 | 32.50 | 31.06 | 31.06 | 220 | -3.94(-11.26%) |
| Aug 13, 2021 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Aug 12, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 655 | +0.00(+0.00%) |
| Aug 11, 2021 | 34.85 | 35.00 | 34.85 | 35.00 | 576 | +0.04(+0.11%) |
| Aug 10, 2021 | 34.71 | 34.96 | 34.71 | 34.96 | 349 | +0.10(+0.29%) |
| Aug 09, 2021 | 34.86 | 34.86 | 34.86 | 34.86 | 100 | -0.10(-0.29%) |
| Aug 05, 2021 | 34.96 | 34.96 | 34.96 | 213 | +0.00(+0.00%) | |
| Jul 28, 2021 | 34.96 | 34.96 | 34.96 | 0 | +1.96(+5.94%) | |
| Jul 23, 2021 | 33.00 | 33.00 | 33.00 | 0 | -2.00(-5.71%) | |
| Jul 22, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | +0.00(+0.00%) |
| Jul 21, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 119 | +0.04(+0.11%) |
| Jul 19, 2021 | 34.96 | 34.96 | 34.96 | 0 | -0.04(-0.11%) | |
| Jul 16, 2021 | 34.96 | 35.00 | 34.96 | 35.00 | 200 | +0.25(+0.72%) |
| Jul 14, 2021 | 34.75 | 34.75 | 34.75 | 0 | +1.75(+5.30%) | |
| Jul 12, 2021 | 33.00 | 33.00 | 33.00 | 4 | +1.00(+3.12%) | |
| Jul 09, 2021 | 30.00 | 32.00 | 30.00 | 32.00 | 3,225 | +2.32(+7.82%) |
| Jul 08, 2021 | 29.75 | 29.75 | 29.68 | 29.68 | 1,400 | -0.03(-0.10%) |
| Jul 01, 2021 | 29.71 | 29.71 | 29.71 | 0 | -0.04(-0.13%) | |
| Jun 30, 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 102 | +1.25(+4.39%) |
| Jun 29, 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 679 | -0.43(-1.49%) |
| Jun 24, 2021 | 28.93 | 28.93 | 28.93 | 18 | -0.03(-0.10%) | |
| Jun 22, 2021 | 28.96 | 28.96 | 28.96 | 0 | +0.31(+1.08%) | |
| Jun 21, 2021 | 28.50 | 28.65 | 28.50 | 28.65 | 2,300 | -0.35(-1.21%) |
| Jun 16, 2021 | 29.00 | 29.00 | 29.00 | 0 | +0.10(+0.35%) | |
| Jun 15, 2021 | 28.90 | 28.90 | 28.90 | 28.90 | 102 | -1.06(-3.54%) |
| Jun 10, 2021 | 29.96 | 29.96 | 29.96 | 20 | -0.04(-0.13%) | |
| Jun 04, 2021 | 30.00 | 30.00 | 30.00 | 0 | +2.00(+7.14%) | |
| Jun 01, 2021 | 28.00 | 28.00 | 28.00 | 11 | +0.50(+1.82%) | |
| May 28, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 280 | +0.04(+0.15%) |
| May 24, 2021 | 27.46 | 27.46 | 27.46 | 2 | +0.00(+0.00%) | |
| May 21, 2021 | 26.00 | 27.46 | 26.00 | 27.46 | 248 | -0.04(-0.15%) |
| May 20, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 984 | +1.25(+4.76%) |
| May 19, 2021 | 28.50 | 28.50 | 25.75 | 26.25 | 2,985 | -2.25(-7.89%) |
| May 18, 2021 | 28.48 | 28.50 | 28.48 | 28.50 | 635 | +1.83(+6.86%) |
| May 17, 2021 | 26.67 | 26.67 | 26.67 | 26.67 | 100 | -0.02(-0.07%) |
| May 14, 2021 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.65(+2.50%) |
| May 13, 2021 | 28.50 | 28.50 | 26.04 | 26.04 | 761 | -1.56(-5.65%) |
| May 12, 2021 | 26.90 | 27.60 | 26.90 | 27.60 | 200 | -0.50(-1.78%) |
| May 10, 2021 | 28.10 | 28.10 | 28.10 | 0 | -0.90(-3.10%) | |
| May 07, 2021 | 29.96 | 30.00 | 29.00 | 29.00 | 308 | +1.25(+4.50%) |
| Apr 30, 2021 | 27.75 | 27.75 | 27.75 | 2 | +0.00(+0.00%) | |
| Apr 26, 2021 | 27.75 | 27.75 | 27.75 | 0 | +0.79(+2.93%) | |
| Apr 23, 2021 | 26.96 | 26.96 | 26.96 | 6 | +0.00(+0.00%) | |
| Apr 20, 2021 | 26.96 | 26.96 | 26.96 | 0 | +0.96(+3.69%) | |
| Apr 19, 2021 | 26.00 | 26.00 | 26.00 | 145 | +0.00(+0.00%) | |
| Apr 15, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 25.75 | 26.00 | 25.75 | 26.00 | 2,700 | +0.03(+0.12%) |
| Apr 13, 2021 | 26.00 | 26.00 | 25.97 | 25.97 | 2,326 | +0.68(+2.69%) |
| Apr 09, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 100 | -0.71(-2.73%) |
| Apr 08, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 555 | +0.00(+0.00%) |
| Apr 06, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 1,700 | +0.71(+2.81%) |
| Apr 05, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 105 | -0.82(-3.14%) |
| Apr 01, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 400 | +0.00(+0.00%) |
| Mar 31, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 190 | +0.00(+0.00%) |
| Mar 30, 2021 | 26.11 | 26.11 | 26.11 | 135 | +0.00(+0.00%) | |
| Mar 29, 2021 | 25.81 | 26.11 | 25.81 | 26.11 | 910 | -0.89(-3.30%) |
| Mar 26, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.98(-3.50%) |
| Mar 24, 2021 | 27.98 | 27.98 | 27.98 | 0 | +0.43(+1.56%) | |
| Mar 23, 2021 | 25.65 | 27.55 | 25.65 | 27.55 | 544 | -2.60(-8.62%) |
| Mar 17, 2021 | 30.15 | 30.15 | 30.15 | 0 | +0.35(+1.17%) | |
| Mar 16, 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 220 | -0.06(-0.20%) |
| Mar 15, 2021 | 27.75 | 29.86 | 27.75 | 29.86 | 427 | -0.04(-0.13%) |
| Mar 12, 2021 | 28.65 | 29.90 | 27.25 | 29.90 | 700 | +0.00(+0.00%) |
| Mar 11, 2021 | 29.85 | 29.90 | 29.85 | 29.90 | 590 | +0.09(+0.30%) |
| Mar 10, 2021 | 29.85 | 29.85 | 29.81 | 29.81 | 268 | -0.19(-0.63%) |
| Mar 09, 2021 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) | |
| Mar 08, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 300 | +2.75(+10.09%) |
| Mar 05, 2021 | 29.47 | 29.47 | 27.25 | 27.25 | 1,600 | -1.75(-6.03%) |
| Mar 04, 2021 | 29.00 | 29.00 | 29.00 | 12 | +0.00(+0.00%) | |
| Mar 03, 2021 | 28.95 | 29.00 | 28.95 | 29.00 | 231 | +0.25(+0.87%) |
| Mar 02, 2021 | 27.25 | 28.75 | 26.22 | 28.75 | 1,196 | +2.75(+10.58%) |
| Mar 01, 2021 | 25.00 | 26.00 | 25.00 | 26.00 | 368 | +0.04(+0.15%) |
| Feb 26, 2021 | 25.96 | 25.96 | 25.96 | 20 | +0.00(+0.00%) | |
| Feb 25, 2021 | 25.96 | 25.96 | 25.96 | 25.96 | 101 | -0.04(-0.15%) |
| Feb 24, 2021 | 25.00 | 26.00 | 25.00 | 26.00 | 602 | +2.00(+8.33%) |
| Feb 23, 2021 | 26.00 | 26.00 | 24.00 | 24.00 | 1,099 | -2.00(-7.69%) |
| Feb 19, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Feb 18, 2021 | 25.20 | 26.00 | 25.20 | 26.00 | 702 | +0.90(+3.59%) |
| Feb 17, 2021 | 24.50 | 25.10 | 24.50 | 25.10 | 601 | +0.60(+2.45%) |
| Feb 16, 2021 | 24.50 | 24.50 | 24.50 | 25 | +0.00(+0.00%) | |
| Feb 12, 2021 | 23.00 | 24.50 | 23.00 | 24.50 | 700 | +0.10(+0.41%) |
| Feb 11, 2021 | 22.50 | 24.80 | 22.50 | 24.40 | 1,430 | +1.90(+8.44%) |
| Feb 10, 2021 | 22.50 | 22.50 | 22.50 | 50 | +0.00(+0.00%) | |
| Feb 09, 2021 | 22.75 | 22.75 | 22.50 | 22.50 | 913 | +0.00(+0.00%) |
| Feb 08, 2021 | 22.00 | 22.50 | 22.00 | 22.50 | 2,188 | +0.50(+2.27%) |
| Feb 05, 2021 | 21.50 | 22.00 | 21.50 | 22.00 | 900 | +0.49(+2.28%) |
| Feb 04, 2021 | 22.00 | 22.00 | 21.51 | 21.51 | 1,640 | -0.89(-3.97%) |
| Feb 03, 2021 | 21.60 | 22.40 | 21.60 | 22.40 | 600 | -0.10(-0.44%) |
| Feb 02, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 2,301 | +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.