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.B — Crawford & Company Class B
NYSECrawford & Company Class B
$12.04
+0.04(+0.33%)
- O
- 11.88
- H
- 12.25
- L
- 11.88
- V
- 14.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.04
Period Return+17.92%
Period High$13.59
Period Low$8.76
Avg Daily Volume11.3K
Total Trading Days365
CRD.B — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.88 | $12.25 | $11.88 | $12.04 | +$0.04 | +0.33% | 14,696 | $12.11 | $11.88 $12.25 |
| Oct 1, 2026 | $11.63 | $12.05 | $11.51 | $12.00 | +$0.25 | +2.13% | 10,920 | $11.86 | $11.51 $12.05 |
| Sep 30, 2026 | $11.97 | $12.05 | $11.75 | $11.75 | $-0.08 | -0.68% | 8,567 | $11.85 | $11.75 $12.05 |
| Sep 29, 2026 | $11.99 | $12.06 | $11.69 | $11.83 | $-0.10 | -0.84% | 9,006 | $11.90 | $11.69 $12.06 |
| Sep 28, 2026 | $11.73 | $12.00 | $11.62 | $11.93 | +$0.10 | +0.85% | 21,404 | $11.83 | $11.62 $12.00 |
| Sep 25, 2026 | $12.14 | $12.14 | $11.51 | $11.83 | $-0.23 | -1.91% | 9,940 | $11.89 | $11.51 $12.14 |
| Sep 24, 2026 | $11.27 | $12.07 | $11.25 | $12.06 | +$0.25 | +2.12% | 21,839 | $11.68 | $11.25 $12.07 |
| Sep 23, 2026 | $12.58 | $12.58 | $11.81 | $11.81 | $-0.62 | -4.99% | 16,849 | $12.16 | $11.81 $12.58 |
| Sep 22, 2026 | $11.50 | $12.43 | $11.46 | $12.43 | +$0.58 | +4.89% | 14,421 | $11.95 | $11.46 $12.43 |
| Sep 21, 2026 | $11.83 | $11.98 | $11.49 | $11.85 | $-0.10 | -0.84% | 18,513 | $11.82 | $11.49 $11.98 |
| Sep 18, 2026 | $13.10 | $13.10 | $11.67 | $11.95 | $-1.15 | -8.78% | 74,029 | $12.23 | $11.67 $13.10 |
| Sep 17, 2026 | $11.62 | $13.15 | $11.28 | $13.10 | +$1.81 | +16.03% | 564,894 | $12.85 | $11.28 $13.15 |
| Sep 16, 2026 | $11.65 | $11.65 | $11.25 | $11.29 | $-0.35 | -3.01% | 5,208 | $11.40 | $11.25 $11.65 |
| Sep 15, 2026 | $11.63 | $11.71 | $11.57 | $11.64 | $-0.10 | -0.85% | 3,739 | $11.65 | $11.57 $11.71 |
| Sep 14, 2026 | $12.19 | $12.19 | $11.65 | $11.74 | $-0.07 | -0.59% | 5,273 | $11.85 | $11.65 $12.19 |
| Sep 11, 2026 | $11.77 | $11.90 | $11.26 | $11.81 | +$0.17 | +1.46% | 15,272 | $11.52 | $11.26 $11.90 |
| Sep 10, 2026 | $11.87 | $11.99 | $11.53 | $11.64 | $-0.27 | -2.27% | 8,736 | $11.71 | $11.53 $11.99 |
| Sep 9, 2026 | $11.76 | $12.00 | $11.58 | $11.91 | +$0.51 | +4.47% | 18,616 | $11.80 | $11.58 $12.00 |
| Sep 8, 2026 | $11.95 | $11.98 | $11.40 | $11.40 | $-0.69 | -5.71% | 11,739 | $11.64 | $11.40 $11.98 |
| Sep 4, 2026 | $12.14 | $12.37 | $11.84 | $12.09 | $-0.11 | -0.90% | 7,572 | $12.08 | $11.84 $12.37 |
| Sep 3, 2026 | $11.89 | $12.61 | $11.89 | $12.20 | +$0.15 | +1.24% | 8,148 | $12.27 | $11.89 $12.61 |
| Sep 2, 2026 | $11.99 | $12.33 | $11.93 | $12.05 | +$0.06 | +0.50% | 8,980 | $12.11 | $11.93 $12.33 |
| Sep 1, 2026 | $12.24 | $12.25 | $11.90 | $11.99 | +$0.03 | +0.25% | 9,863 | $12.06 | $11.90 $12.25 |
| Aug 31, 2026 | $12.01 | $12.18 | $11.61 | $11.96 | $-0.26 | -2.13% | 24,288 | $11.89 | $11.61 $12.18 |
| Aug 28, 2026 | $11.90 | $12.35 | $11.90 | $12.22 | +$0.42 | +3.56% | 19,055 | $12.12 | $11.90 $12.35 |
| Aug 27, 2026 | $11.76 | $12.07 | $11.60 | $11.80 | $-0.11 | -0.92% | 10,831 | $11.85 | $11.60 $12.07 |
| Aug 26, 2026 | $11.98 | $12.23 | $11.77 | $11.91 | +$0.13 | +1.10% | 7,679 | $11.96 | $11.77 $12.23 |
| Aug 25, 2026 | $12.11 | $12.36 | $11.70 | $11.78 | $-0.33 | -2.73% | 18,848 | $11.96 | $11.70 $12.36 |
| Aug 24, 2026 | $11.97 | $12.85 | $11.83 | $12.11 | $-0.13 | -1.06% | 46,948 | $12.28 | $11.83 $12.85 |
| Aug 21, 2026 | $12.00 | $12.30 | $11.83 | $12.24 | +$0.22 | +1.83% | 19,938 | $12.08 | $11.83 $12.30 |