NYSE:CRD.A | Historical Stock Price | CRAWFORD & CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.97$3.62$6.65$12.24$22.51$41.411990-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.64$11.1114,200——
2012-12-28$5.44$10.728,300——
2012-12-27$5.24$10.3211,600——
2012-12-26$5.24$10.327,000——
2012-12-24$5.14$10.137,600——
2012-12-21$5.09$10.0331,800——
2012-12-20$5.15$10.1532,300——
2012-12-19$4.99$9.8315,600——
2012-12-18$5.04$9.9310,000——
2012-12-17$4.91$9.679,800——
2012-12-14$4.96$9.776,000——
2012-12-13$4.94$9.734,900——
2012-12-12$5.06$9.9727,600——
2012-12-11$5.09$10.0340,300——
2012-12-10$4.94$9.7319,400——
2012-12-07$4.97$9.795,100——
2012-12-06$4.96$9.7719,300——
2012-12-05$5.00$9.8518,900——
2012-12-04$4.99$9.8324,700——
2012-12-03$4.95$9.7519,100——
2012-11-30$5.16$10.1736,800——
2012-11-29$4.70$9.2634,500——
2012-11-28$4.57$9.0032,400——
2012-11-27$4.70$9.2630,700——
2012-11-26$4.60$9.0610,600——
2012-11-23$4.60$9.066,800——
2012-11-21$4.63$9.1216,200——
2012-11-20$4.54$8.9533,800——
2012-11-19$4.58$9.0234,500——
2012-11-16$4.48$8.8342,300——
2012-11-15$4.60$8.8725,000——
2012-11-14$4.60$8.8730,200——
2012-11-13$4.55$8.7732,300——
2012-11-12$4.55$8.7717,400——
2012-11-09$4.38$8.4435,700——
2012-11-08$4.30$8.2941,200——
2012-11-07$4.39$8.4650,400——
2012-11-06$4.49$8.6513,000——
2012-11-05$4.67$9.0090,800——
2012-11-02$4.44$8.5653,800——
2012-11-01$4.48$8.64105,200——
2012-10-31$4.36$8.4053,100——
2012-10-26$4.06$7.838,900——
2012-10-25$3.80$7.323,300——
2012-10-24$3.82$7.364,900——
2012-10-23$3.78$7.2931,600——
2012-10-22$4.05$7.810——
2012-10-19$4.05$7.8112,400——
2012-10-18$3.95$7.6128,300——
2012-10-17$4.21$8.12500——
2012-10-16$4.25$8.194,800——
2012-10-15$4.21$8.1228,200——
2012-10-12$4.01$7.731,200——
2012-10-11$3.99$7.6915,700——
2012-10-10$4.05$7.8118,100——
2012-10-09$4.07$7.8553,600——
2012-10-08$4.11$7.9213,400——
2012-10-05$4.14$7.9857,600——
2012-10-04$4.12$7.9428,500——
2012-10-03$4.19$8.0819,900——
2012-10-02$4.25$8.1929,400——
2012-10-01$4.24$8.1733,600——
2012-09-28$4.32$8.3331,000——
2012-09-27$4.40$8.4816,200——
2012-09-26$4.52$8.711,900——
2012-09-25$4.40$8.4821,500——
2012-09-24$4.43$8.549,900——
2012-09-21$4.41$8.5045,400——
2012-09-20$4.35$8.3839,000——
2012-09-19$4.39$8.4654,100——
2012-09-18$4.45$8.5832,300——
2012-09-17$4.50$8.6729,600——
2012-09-14$4.64$8.9431,300——
2012-09-13$4.49$8.6534,000——
2012-09-12$4.49$8.655,600——
2012-09-11$4.50$8.678,400——
2012-09-10$4.43$8.5431,600——
2012-09-07$4.50$8.6713,400——
2012-09-06$4.43$8.5425,900——
2012-09-05$4.26$8.2151,400——
2012-09-04$4.25$8.1927,000——
2012-08-31$4.15$8.009,300——
2012-08-30$4.25$8.1915,800——
2012-08-29$4.30$8.2922,800——
2012-08-28$4.20$8.105,200——
2012-08-27$4.20$8.1013,500——
2012-08-24$4.16$8.0211,800——
2012-08-23$4.08$7.864,800——
2012-08-22$4.12$7.942,700——
2012-08-21$4.14$7.9813,200——
2012-08-20$4.10$7.907,500——
2012-08-17$4.10$7.9012,900——
2012-08-16$4.16$7.946,000——
2012-08-15$4.03$7.6911,000——
2012-08-14$4.07$7.7716,900——
2012-08-13$3.99$7.623,300——
2012-08-10$3.92$7.4819,000——
2012-08-09$3.90$7.459,700——
2012-08-08$4.01$7.6614,800——
2012-08-07$3.97$7.585,600——
2012-08-06$4.00$7.6429,500——
2012-08-03$3.81$7.2713,900——
2012-08-02$3.60$6.874,400——
2012-08-01$3.70$7.069,700——
2012-07-31$3.77$7.205,500——
2012-07-30$3.69$7.045,400——
2012-07-27$3.53$6.746,500——
2012-07-26$3.54$6.769,000——
2012-07-25$3.41$6.513,600——
2012-07-24$3.42$6.5339,400——
2012-07-23$3.65$6.977,500——
2012-07-20$3.71$7.085,200——
2012-07-19$3.70$7.063,400——
2012-07-18$3.75$7.167,300——
2012-07-17$3.76$7.186,300——
2012-07-16$3.67$7.017,400——
2012-07-13$3.83$7.318,600——
2012-07-12$3.76$7.187,800——
2012-07-11$3.76$7.187,700——
2012-07-10$3.73$7.1218,800——
2012-07-09$4.06$7.754,800——
2012-07-06$4.11$7.8532,400——
2012-07-05$4.08$7.7912,300——
2012-07-03$4.02$7.6711,400——
2012-07-02$3.80$7.255,000——
2012-06-29$3.86$7.377,800——
2012-06-28$3.65$6.97700——
2012-06-27$3.75$7.169,800——
2012-06-26$3.67$7.014,800——
2012-06-25$3.78$7.2218,500——
2012-06-22$3.55$6.7817,600——
2012-06-21$3.53$6.7428,800——
2012-06-20$3.56$6.8027,000——
2012-06-19$3.63$6.9338,500——
2012-06-18$3.50$6.6839,000——
2012-06-15$3.60$6.8732,500——
2012-06-14$3.50$6.6827,900——
2012-06-13$3.52$6.7212,200——
2012-06-12$3.40$6.4919,800——
2012-06-11$3.49$6.665,700——
2012-06-08$3.60$6.8743,700——
2012-06-07$3.35$6.4090,800——
2012-06-06$3.35$6.4046,900——
2012-06-05$3.18$6.0716,600——
2012-06-04$3.15$6.016,700——
2012-06-01$3.15$6.0138,200——
2012-05-31$3.37$6.4362,500——
2012-05-30$3.27$6.2452,300——
2012-05-29$3.31$6.3235,000——
2012-05-25$3.31$6.327,100——
2012-05-24$3.27$6.2424,400——
2012-05-23$3.30$6.3028,000——
2012-05-22$3.28$6.2621,000——
2012-05-21$3.37$6.4331,100——
2012-05-18$3.30$6.3033,600——
2012-05-17$3.36$6.3638,900——
2012-05-16$3.42$6.4723,900——
2012-05-15$3.44$6.5147,000——
2012-05-14$3.45$6.5311,000——
2012-05-11$3.36$6.3624,000——
2012-05-10$3.47$6.5739,200——
2012-05-09$3.47$6.5745,000——
2012-05-08$3.51$6.6425,800——
2012-05-07$3.58$6.7714,000——
2012-05-04$3.47$6.5715,500——
2012-05-03$3.55$6.7214,000——
2012-05-02$3.69$6.9820,000——
2012-05-01$3.62$6.8521,900——
2012-04-30$3.74$7.0812,000——
2012-04-27$3.91$7.4066,800——
2012-04-26$3.87$7.325,300——
2012-04-25$3.72$7.046,900——
2012-04-24$3.53$6.687,900——
2012-04-23$3.46$6.5532,900——
2012-04-20$3.57$6.7514,800——
2012-04-19$3.63$6.8714,200——
2012-04-18$3.60$6.8121,100——
2012-04-17$3.51$6.6410,700——
2012-04-16$3.52$6.662,600——
2012-04-13$3.60$6.8119,100——
2012-04-12$3.74$7.083,700——
2012-04-11$3.55$6.7218,000——
2012-04-10$3.46$6.5513,700——
2012-04-09$3.66$6.926,600——
2012-04-05$3.81$7.2144,100——
2012-04-04$3.91$7.4052,100——
2012-04-03$3.84$7.2746,600——
2012-04-02$3.82$7.2332,900——
2012-03-30$3.90$7.3826,300——
2012-03-29$3.90$7.3845,300——
2012-03-28$3.98$7.5327,000——
2012-03-27$4.00$7.5716,900——
2012-03-26$4.00$7.5725,800——
2012-03-23$4.00$7.5723,100——
2012-03-22$4.04$7.6430,700——
2012-03-21$3.94$7.4543,700——
2012-03-20$3.99$7.5544,500——
2012-03-19$3.95$7.4726,100——
2012-03-16$4.01$7.5998,500——
2012-03-15$3.99$7.5525,900——
2012-03-14$4.00$7.5711,300——
2012-03-13$4.04$7.6438,800——
2012-03-12$3.90$7.3817,400——
2012-03-09$3.92$7.4219,100——
2012-03-08$3.77$7.1327,900——
2012-03-07$3.68$6.9624,800——
2012-03-06$3.60$6.8119,400——
2012-03-05$3.60$6.8120,000——
2012-03-02$3.37$6.3288,800——
2012-03-01$3.54$6.6455,000——
2012-02-29$3.33$6.2476,300——
2012-02-28$3.51$6.5861,600——
2012-02-27$3.53$6.6240,900——
2012-02-24$3.60$6.7523,800——
2012-02-23$3.57$6.6939,300——
2012-02-22$3.64$6.8335,600——
2012-02-21$3.75$7.0327,600——
2012-02-17$3.89$7.2931,100——
2012-02-16$3.85$7.2256,500——
2012-02-15$3.73$6.9949,400——
2012-02-14$3.78$7.0968,800——
2012-02-13$3.88$7.28290,600——
2012-02-10$4.55$8.53103,400——
2012-02-09$4.42$8.2976,400——
2012-02-08$4.29$8.0446,400——
2012-02-07$4.33$8.1221,700——
2012-02-06$4.17$7.8251,700——
2012-02-03$4.14$7.7665,700——
2012-02-02$3.95$7.4152,000——
2012-02-01$3.92$7.3533,900——
2012-01-31$3.90$7.31112,500——
2012-01-30$3.80$7.1325,700——
2012-01-27$3.68$6.90148,800——
2012-01-26$3.68$6.9045,200——
2012-01-25$3.77$7.0715,700——
2012-01-24$3.68$6.9098,300——
2012-01-23$3.74$7.0135,700——
2012-01-20$3.85$7.2224,300——
2012-01-19$3.87$7.2632,000——
2012-01-18$3.93$7.3722,300——
2012-01-17$3.92$7.3518,600——
2012-01-13$3.91$7.3317,700——
2012-01-12$3.82$7.1621,100——
2012-01-11$3.73$6.9923,500——
2012-01-10$3.69$6.9272,700——
2012-01-09$3.85$7.2236,400——
2012-01-06$3.89$7.2942,400——
2012-01-05$3.92$7.3540,100——
2012-01-04$3.90$7.3149,300——
2012-01-03$3.94$7.3916,100——