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

Crawford United Corporatoin (OP: CRAWA )

40.50 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 16, 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 16, 2024 40.50 40.50 40.50 40.50 103 +0.14(+0.35%)
May 14, 2024 40.36 46 -0.34(-0.84%)
May 13, 2024 40.70 40.70 40.70 40.70 101 +0.20(+0.50%)
May 10, 2024 40.50 40.50 40.50 40.50 911 -0.35(-0.86%)
May 09, 2024 40.85 40.85 40.85 40.85 175 +0.35(+0.86%)
May 07, 2024 40.50 152 +0.00(+0.00%)
May 06, 2024 40.50 41.25 40.50 40.50 1,317 -1.50(-3.57%)
May 02, 2024 42.00 1 +1.50(+3.70%)
May 01, 2024 40.50 40.54 40.50 40.50 1,585 -0.05(-0.12%)
Apr 30, 2024 40.50 41.00 40.50 40.55 3,815 -0.45(-1.10%)
Apr 29, 2024 41.10 41.10 41.00 41.00 500 -0.10(-0.24%)
Apr 24, 2024 41.10 19 -0.90(-2.14%)
Apr 23, 2024 41.50 42.00 41.50 42.00 1,149 +0.50(+1.20%)
Apr 22, 2024 41.00 41.50 37.02 41.50 3,252 +0.00(+0.00%)
Apr 19, 2024 37.01 41.50 37.01 41.50 5,965 +0.00(+0.00%)
Apr 18, 2024 41.50 41.50 41.50 41.50 1,213 +0.20(+0.48%)
Apr 17, 2024 41.30 41.30 41.30 41.30 375 -0.20(-0.48%)
Apr 16, 2024 40.11 41.50 40.11 41.50 2,164 +0.00(+0.00%)
Apr 11, 2024 41.50 101 +1.49(+3.72%)
Apr 10, 2024 40.01 40.01 40.01 40.01 300 +0.01(+0.02%)
Apr 09, 2024 40.01 40.50 40.00 40.00 1,402 -2.00(-4.76%)
Apr 08, 2024 42.00 42.00 40.00 42.00 413 +0.50(+1.20%)
Apr 05, 2024 41.50 41.70 41.50 41.50 1,205 +0.50(+1.22%)
Apr 04, 2024 41.00 41.00 41.00 41.00 1,006 -0.09(-0.22%)
Apr 03, 2024 40.30 42.10 40.30 41.09 2,145 +1.09(+2.73%)
Apr 02, 2024 40.00 40.00 39.52 40.00 3,729 -3.25(-7.51%)
Apr 01, 2024 43.50 43.50 43.25 43.25 350 -0.75(-1.70%)
Mar 28, 2024 44.25 44.25 43.75 44.00 1,635 -0.45(-1.01%)
Mar 27, 2024 44.00 44.45 44.00 44.45 1,392 +0.70(+1.60%)
Mar 26, 2024 44.00 44.00 43.75 43.75 624 -0.75(-1.69%)
Mar 25, 2024 44.50 44.50 44.40 44.50 3,066 +0.50(+1.14%)
Mar 22, 2024 43.50 44.00 43.50 44.00 11,661 +0.10(+0.23%)
Mar 21, 2024 43.90 43.90 43.90 43.90 230 -0.10(-0.23%)
Mar 20, 2024 44.00 44.00 44.00 44.00 1,206 +0.00(+0.00%)
Mar 18, 2024 44.00 46 +1.00(+2.33%)
Mar 15, 2024 41.50 43.00 41.47 43.00 1,555 +1.60(+3.86%)
Mar 14, 2024 41.38 41.50 41.38 41.40 1,953 +0.40(+0.98%)
Mar 13, 2024 42.00 42.00 41.00 41.00 669 -0.05(-0.12%)
Mar 12, 2024 41.00 41.05 40.55 41.05 7,575 +0.05(+0.12%)
Mar 11, 2024 42.00 42.00 40.00 41.00 1,279 +1.00(+2.50%)
Mar 08, 2024 40.00 40.00 40.00 40.00 750 +0.50(+1.27%)
Mar 07, 2024 40.00 40.00 39.50 39.50 1,094 -0.50(-1.25%)
Mar 06, 2024 40.00 40.00 40.00 40.00 1,720 +0.00(+0.00%)
Mar 05, 2024 44.00 44.00 40.00 40.00 2,277 +1.35(+3.49%)
Mar 04, 2024 41.00 42.30 38.65 38.65 3,684 +0.35(+0.91%)
Feb 29, 2024 38.30 87 -0.20(-0.52%)
Feb 27, 2024 38.50 0 +0.50(+1.32%)
Feb 26, 2024 38.00 38.07 37.25 38.00 4,004 +1.33(+3.63%)
Feb 23, 2024 37.00 38.21 36.63 36.67 4,912 -1.33(-3.50%)
Feb 22, 2024 40.00 40.25 37.00 38.00 4,445 +0.00(+0.00%)
Feb 21, 2024 37.75 38.00 37.75 38.00 676 +0.01(+0.03%)
Feb 20, 2024 38.00 38.00 37.49 37.99 3,587 -0.01(-0.03%)
Feb 16, 2024 39.99 40.00 37.60 38.00 8,756 -1.99(-4.98%)
Feb 15, 2024 38.01 39.99 38.00 39.99 1,966 +1.79(+4.69%)
Feb 14, 2024 38.00 38.70 38.00 38.20 1,300 -0.80(-2.05%)
Feb 12, 2024 39.00 5 +2.00(+5.41%)
Feb 08, 2024 37.00 182 +0.05(+0.14%)
Feb 07, 2024 35.01 36.95 35.01 36.95 500 +1.95(+5.57%)
Feb 05, 2024 35.00 100 -1.00(-2.78%)
Feb 02, 2024 35.50 36.00 32.36 36.00 1,112 -0.55(-1.50%)
Feb 01, 2024 36.55 36.55 32.52 36.55 688 -0.45(-1.22%)
Jan 31, 2024 37.00 37.00 37.00 37.00 371 -0.10(-0.27%)
Jan 29, 2024 37.10 19 +2.60(+7.54%)
Jan 26, 2024 34.50 34.50 34.50 34.50 240 +0.00(+0.00%)
Jan 25, 2024 34.50 34.50 34.50 34.50 2,620 +0.00(+0.00%)
Jan 24, 2024 34.80 34.80 34.50 34.50 521 +1.00(+2.99%)
Jan 23, 2024 34.25 34.25 33.00 33.50 2,529 -1.25(-3.60%)
Jan 19, 2024 34.75 3 +0.00(+0.00%)
Jan 18, 2024 34.50 34.75 34.50 34.75 1,255 +0.50(+1.46%)
Jan 17, 2024 34.27 34.40 34.25 34.25 2,116 +0.00(+0.00%)
Jan 12, 2024 34.25 187 +1.25(+3.79%)
Jan 10, 2024 33.00 4 +1.00(+3.12%)
Jan 09, 2024 32.70 32.74 31.80 32.00 719 -0.74(-2.26%)
Jan 08, 2024 32.50 32.74 29.04 32.74 1,477 +0.53(+1.64%)
Jan 05, 2024 32.21 32.21 31.04 32.21 500 +1.21(+3.91%)
Jan 04, 2024 31.65 31.65 31.00 31.00 1,762 -1.00(-3.12%)
Jan 03, 2024 32.00 32.00 32.00 32.00 1,049 +0.00(+0.00%)
Jan 02, 2024 32.00 32.00 32.00 32.00 180 +0.98(+3.16%)
Dec 29, 2023 34.24 34.24 31.02 31.02 1,832 -2.98(-8.76%)
Dec 28, 2023 34.00 34.00 34.00 34.00 300 +1.00(+3.03%)
Dec 27, 2023 31.50 33.00 31.50 33.00 2,513 +1.00(+3.12%)
Dec 26, 2023 32.00 32.00 32.00 32.00 400 +0.00(+0.00%)
Dec 20, 2023 32.00 111 +0.00(+0.00%)
Dec 19, 2023 29.70 32.00 29.50 32.00 3,659 +2.25(+7.56%)
Dec 18, 2023 30.90 31.00 29.75 29.75 597 -2.00(-6.30%)
Dec 15, 2023 32.00 32.00 31.75 31.75 1,645 +3.75(+13.39%)
Dec 14, 2023 26.55 33.00 26.14 28.00 1,814 +1.00(+3.70%)
Dec 13, 2023 27.00 27.00 27.00 27.00 156 +0.50(+1.89%)
Dec 11, 2023 26.50 0 -0.40(-1.49%)
Dec 08, 2023 27.00 27.00 26.90 26.90 1,203 -0.20(-0.74%)
Dec 07, 2023 27.75 27.75 27.10 27.10 843 -0.86(-3.08%)
Dec 06, 2023 27.96 27.96 27.96 27.96 375 +0.60(+2.20%)
Dec 05, 2023 27.36 27.36 27.36 27.36 100 +0.30(+1.10%)
Dec 01, 2023 27.06 176 +0.99(+3.80%)
Nov 30, 2023 26.00 26.07 26.00 26.07 2,425 -0.53(-1.99%)
Nov 29, 2023 26.59 26.60 26.59 26.60 509 +0.44(+1.68%)
Nov 28, 2023 26.40 26.40 26.00 26.16 1,435 -0.44(-1.65%)
Nov 27, 2023 26.70 26.70 26.60 26.60 735 +0.09(+0.34%)
Nov 24, 2023 26.51 26.51 26.51 26.51 116 -0.41(-1.52%)
Nov 22, 2023 27.00 27.13 26.92 26.92 1,558 -1.04(-3.72%)
Nov 20, 2023 27.96 0 -1.02(-3.52%)
Nov 14, 2023 28.98 0 +0.00(+0.00%)
Nov 10, 2023 28.98 0 +0.18(+0.62%)
Nov 07, 2023 28.80 0 -0.17(-0.59%)
Nov 02, 2023 28.97 0 +2.20(+8.22%)
Nov 01, 2023 26.77 26.77 26.77 26.77 106 -0.23(-0.85%)
Oct 30, 2023 27.00 107 -0.35(-1.28%)
Oct 27, 2023 27.36 27.36 27.35 27.35 309 -1.64(-5.66%)
Oct 23, 2023 28.99 0 +1.74(+6.39%)
Oct 19, 2023 27.25 0 -0.68(-2.43%)
Oct 18, 2023 27.93 27.93 27.76 27.93 678 -0.07(-0.26%)
Oct 17, 2023 28.00 28.30 28.00 28.00 976 -0.20(-0.71%)
Oct 16, 2023 28.01 28.20 28.01 28.20 2,497 +0.20(+0.71%)
Oct 13, 2023 28.02 28.02 28.00 28.00 250 -0.10(-0.36%)
Oct 12, 2023 28.10 28.10 28.10 28.10 710 -0.18(-0.64%)
Oct 11, 2023 28.28 28.28 28.28 28.28 337 +0.27(+0.96%)
Oct 04, 2023 28.01 2 +0.01(+0.04%)
Oct 03, 2023 28.00 28.25 28.00 28.00 2,596 -0.08(-0.28%)
Oct 02, 2023 28.08 28.09 28.08 28.08 1,353 +0.00(+0.00%)
Sep 28, 2023 28.08 0 -1.72(-5.77%)
Sep 25, 2023 29.80 85 +0.30(+1.02%)
Sep 22, 2023 29.52 29.52 29.50 29.50 1,400 -0.41(-1.37%)
Sep 20, 2023 29.91 20 +0.41(+1.39%)
Sep 18, 2023 29.50 41 -0.50(-1.67%)
Sep 15, 2023 30.00 30.00 30.00 30.00 465 +0.03(+0.10%)
Sep 14, 2023 30.02 31.00 28.00 29.97 2,872 -1.03(-3.32%)
Sep 13, 2023 30.02 31.00 30.02 31.00 705 +0.98(+3.26%)
Sep 12, 2023 30.02 30.02 30.02 30.02 436 +0.02(+0.07%)
Sep 11, 2023 31.51 31.51 30.00 30.00 1,636 -2.92(-8.87%)
Sep 08, 2023 32.92 32.92 32.92 32.92 250 +1.92(+6.19%)
Sep 07, 2023 31.03 32.82 29.86 31.00 886 -2.65(-7.88%)
Sep 05, 2023 33.65 0 -0.34(-1.00%)
Sep 01, 2023 29.29 33.99 29.29 33.99 1,294 +5.24(+18.23%)
Aug 31, 2023 28.75 28.75 28.75 28.75 1,561 +0.00(+0.00%)
Aug 30, 2023 28.75 28.75 28.75 28.75 243 -1.11(-3.72%)
Aug 29, 2023 27.00 29.89 26.96 29.86 9,275 +0.61(+2.09%)
Aug 28, 2023 28.00 29.25 28.00 29.25 2,629 -0.35(-1.18%)
Aug 24, 2023 29.60 100 -0.36(-1.20%)
Aug 23, 2023 29.96 29.96 29.96 29.96 909 -0.01(-0.03%)
Aug 22, 2023 29.84 29.97 29.84 29.97 248 +0.31(+1.05%)
Aug 21, 2023 29.67 29.67 29.66 29.66 492 +0.00(+0.00%)
Aug 18, 2023 29.90 30.95 26.00 29.66 7,561 -0.03(-0.10%)
Aug 17, 2023 31.03 31.50 29.50 29.69 4,535 -2.30(-7.19%)
Aug 16, 2023 34.63 34.63 31.45 31.99 6,613 -2.01(-5.91%)
Aug 15, 2023 29.57 34.00 29.57 34.00 2,924 +0.05(+0.15%)
Aug 14, 2023 33.00 33.95 33.00 33.95 357 +1.01(+3.07%)
Aug 11, 2023 32.99 34.00 32.94 32.94 2,613 -0.18(-0.53%)
Aug 10, 2023 32.20 34.97 31.29 33.12 2,864 +0.93(+2.88%)
Aug 09, 2023 32.20 33.33 31.50 32.19 11,074 +2.19(+7.30%)
Aug 08, 2023 30.00 30.00 30.00 30.00 1,184 +0.03(+0.10%)
Aug 07, 2023 29.80 30.64 29.57 29.97 5,026 +0.42(+1.42%)
Aug 04, 2023 28.50 29.63 27.10 29.55 2,045 -0.25(-0.84%)
Aug 03, 2023 29.80 29.80 29.80 29.80 1,500 -0.84(-2.74%)
Aug 02, 2023 27.90 30.64 27.90 30.64 7,884 +3.05(+11.05%)
Aug 01, 2023 27.01 27.59 26.01 27.59 4,021 -0.39(-1.39%)
Jul 31, 2023 27.95 27.98 25.01 27.98 4,220 +0.05(+0.18%)
Jul 28, 2023 28.00 28.00 27.00 27.93 3,042 -0.07(-0.25%)
Jul 27, 2023 28.00 28.00 28.00 28.00 563 +0.00(+0.00%)
Jul 26, 2023 28.06 28.40 27.20 28.00 2,313 +0.25(+0.90%)
Jul 25, 2023 27.00 28.00 27.00 27.75 4,913 +0.37(+1.35%)
Jul 24, 2023 26.74 29.00 26.24 27.38 8,586 +1.16(+4.41%)
Jul 21, 2023 26.05 26.22 25.16 26.22 3,330 +0.20(+0.78%)
Jul 20, 2023 26.06 26.06 25.02 26.02 2,031 +1.15(+4.61%)
Jul 19, 2023 25.25 26.00 24.87 24.87 1,601 -0.13(-0.51%)
Jul 18, 2023 24.00 26.06 24.00 25.00 5,146 +0.53(+2.17%)
Jul 17, 2023 23.50 24.75 23.28 24.47 3,294 -0.58(-2.32%)
Jul 14, 2023 25.05 25.05 23.93 25.05 831 +0.05(+0.20%)
Jul 13, 2023 23.90 25.00 23.90 25.00 615 +1.49(+6.34%)
Jul 12, 2023 24.45 24.45 23.50 23.51 1,560 -1.64(-6.52%)
Jul 10, 2023 25.15 5 +1.00(+4.14%)
Jul 07, 2023 24.44 24.44 24.15 24.15 508 -1.07(-4.23%)
Jul 06, 2023 23.20 25.22 23.20 25.22 1,097 +2.09(+9.02%)
Jun 30, 2023 23.13 7 -0.41(-1.74%)
Jun 29, 2023 23.54 23.54 23.54 23.54 652 +0.00(+0.00%)
Jun 28, 2023 23.54 24.00 23.54 23.54 1,322 +0.00(+0.00%)
Jun 27, 2023 23.83 24.14 23.54 23.54 2,164 -0.96(-3.92%)
Jun 26, 2023 25.00 25.00 24.50 24.50 1,333 -0.50(-2.00%)
Jun 23, 2023 25.00 25.00 25.00 25.00 675 +0.00(+0.00%)
Jun 22, 2023 25.47 25.50 25.00 25.00 631 +0.56(+2.27%)
Jun 21, 2023 24.44 24.44 24.44 24.44 492 +0.44(+1.85%)
Jun 20, 2023 24.57 25.60 24.00 24.00 4,346 -1.56(-6.10%)
Jun 16, 2023 25.19 25.56 23.55 25.56 1,004 +0.36(+1.43%)
Jun 15, 2023 25.59 25.59 25.00 25.20 1,284 -0.40(-1.56%)
Jun 14, 2023 24.76 25.60 24.76 25.60 1,234 +0.59(+2.36%)
Jun 13, 2023 25.79 25.80 25.01 25.01 1,256 -0.79(-3.06%)
Jun 12, 2023 24.98 25.82 24.98 25.80 3,095 +0.82(+3.28%)
Jun 09, 2023 23.11 24.98 23.11 24.98 2,597 +1.86(+8.04%)
Jun 08, 2023 25.10 25.10 23.11 23.12 3,164 -2.18(-8.62%)
Jun 07, 2023 25.07 25.30 25.00 25.30 3,931 +0.30(+1.20%)
Jun 06, 2023 24.00 25.00 24.00 25.00 3,442 +2.09(+9.12%)
Jun 05, 2023 24.20 24.21 22.91 22.91 2,237 +0.05(+0.22%)
Jun 02, 2023 23.56 23.56 22.86 22.86 3,045 -1.14(-4.75%)
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.