MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRD.A — Crawford & Company Class A
NYSECrawford & Company Class A
$12.67
+0.10(+0.80%)
- O
- 12.60
- H
- 12.77
- L
- 12.47
- V
- 50.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.67
Period Return+21.01%
Period High$13.90
Period Low$8.63
Avg Daily Volume62.9K
Total Trading Days365
CRD.A — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.60 | $12.77 | $12.47 | $12.67 | +$0.10 | +0.80% | 50,162 | $12.62 | $12.47 $12.77 |
| Oct 1, 2026 | $12.34 | $12.60 | $12.23 | $12.57 | +$0.09 | +0.72% | 35,705 | $12.53 | $12.23 $12.60 |
| Sep 30, 2026 | $12.50 | $12.57 | $12.35 | $12.48 | $-0.12 | -0.95% | 56,951 | $12.48 | $12.35 $12.57 |
| Sep 29, 2026 | $12.43 | $12.80 | $12.25 | $12.60 | +$0.00 | +0.00% | 78,974 | $12.47 | $12.25 $12.80 |
| Sep 28, 2026 | $12.50 | $12.80 | $12.26 | $12.60 | +$0.10 | +0.80% | 93,451 | $12.52 | $12.26 $12.80 |
| Sep 25, 2026 | $12.45 | $12.62 | $12.21 | $12.50 | +$0.07 | +0.56% | 92,313 | $12.52 | $12.21 $12.62 |
| Sep 24, 2026 | $12.45 | $12.50 | $12.05 | $12.43 | +$0.05 | +0.40% | 55,385 | $12.37 | $12.05 $12.50 |
| Sep 23, 2026 | $12.51 | $12.69 | $12.28 | $12.38 | $-0.46 | -3.58% | 101,601 | $12.45 | $12.28 $12.69 |
| Sep 22, 2026 | $12.45 | $12.86 | $12.24 | $12.84 | +$0.33 | +2.64% | 116,079 | $12.65 | $12.24 $12.86 |
| Sep 21, 2026 | $12.62 | $12.76 | $12.12 | $12.51 | +$0.16 | +1.30% | 175,280 | $12.48 | $12.12 $12.76 |
| Sep 18, 2026 | $12.91 | $13.02 | $12.22 | $12.35 | $-0.61 | -4.71% | 168,492 | $12.46 | $12.22 $13.02 |
| Sep 17, 2026 | $12.45 | $13.14 | $12.33 | $12.96 | +$0.51 | +4.10% | 119,365 | $12.80 | $12.33 $13.14 |
| Sep 16, 2026 | $12.53 | $12.63 | $12.23 | $12.45 | $-0.03 | -0.24% | 79,405 | $12.47 | $12.23 $12.63 |
| Sep 15, 2026 | $12.45 | $12.64 | $12.36 | $12.48 | +$0.03 | +0.24% | 97,429 | $12.48 | $12.36 $12.64 |
| Sep 14, 2026 | $12.45 | $12.70 | $12.39 | $12.45 | $-0.03 | -0.24% | 55,621 | $12.48 | $12.39 $12.70 |
| Sep 11, 2026 | $12.70 | $12.89 | $12.03 | $12.48 | +$0.01 | +0.08% | 54,525 | $12.42 | $12.03 $12.89 |
| Sep 10, 2026 | $12.84 | $12.84 | $12.30 | $12.47 | $-0.32 | -2.50% | 60,268 | $12.49 | $12.30 $12.84 |
| Sep 9, 2026 | $12.79 | $12.99 | $12.63 | $12.79 | +$0.05 | +0.39% | 73,173 | $12.79 | $12.63 $12.99 |
| Sep 8, 2026 | $13.27 | $13.53 | $12.62 | $12.74 | $-0.53 | -3.99% | 38,175 | $12.82 | $12.62 $13.53 |
| Sep 4, 2026 | $13.40 | $13.56 | $13.07 | $13.27 | $-0.17 | -1.26% | 25,264 | $13.29 | $13.07 $13.56 |
| Sep 3, 2026 | $13.46 | $13.75 | $13.32 | $13.44 | +$0.20 | +1.51% | 60,164 | $13.49 | $13.32 $13.75 |
| Sep 2, 2026 | $13.00 | $13.44 | $13.00 | $13.24 | +$0.39 | +3.04% | 67,980 | $13.28 | $13.00 $13.44 |
| Sep 1, 2026 | $13.03 | $13.39 | $12.79 | $12.85 | $-0.27 | -2.06% | 24,657 | $13.01 | $12.79 $13.39 |
| Aug 31, 2026 | $13.01 | $13.41 | $12.90 | $13.12 | +$0.03 | +0.23% | 64,854 | $13.14 | $12.90 $13.41 |
| Aug 28, 2026 | $13.14 | $13.25 | $12.88 | $13.09 | +$0.02 | +0.15% | 34,407 | $13.07 | $12.88 $13.25 |
| Aug 27, 2026 | $13.12 | $13.16 | $12.95 | $13.07 | +$0.08 | +0.62% | 36,019 | $13.08 | $12.95 $13.16 |
| Aug 26, 2026 | $13.18 | $13.28 | $12.58 | $12.99 | $-0.20 | -1.52% | 44,682 | $13.00 | $12.58 $13.28 |
| Aug 25, 2026 | $13.53 | $13.65 | $12.89 | $13.19 | $-0.24 | -1.79% | 51,387 | $13.11 | $12.89 $13.65 |
| Aug 24, 2026 | $13.30 | $13.74 | $13.16 | $13.43 | +$0.17 | +1.28% | 128,286 | $13.47 | $13.16 $13.74 |
| Aug 21, 2026 | $13.03 | $13.28 | $12.82 | $13.26 | +$0.28 | +2.16% | 44,576 | $13.15 | $12.82 $13.28 |