Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crawford United Corporatoin (OP: CRAWA )

37.50 -0.50 (-1.32%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 21.50 21.50 21.50 21.50 155 +0.20(+0.94%)
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%)
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.