NYSE:CRD.B | 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$2.31$4.56$9.02$17.84$35.27$69.721980-03-172026-08-27

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

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$4.81$4.811,013——
1982-12-30$4.81$4.811,688——
1982-12-29$4.81$4.8124,300——
1982-12-28$4.81$4.811,013——
1982-12-27$4.81$4.818,100——
1982-12-23$4.89$4.892,363——
1982-12-22$4.89$4.890——
1982-12-21$4.89$4.892,700——
1982-12-20$4.96$4.960——
1982-12-17$4.96$4.967,088——
1982-12-16$5.19$5.194,050——
1982-12-15$5.33$5.330——
1982-12-14$5.33$5.330——
1982-12-13$5.33$5.332,700——
1982-12-10$5.33$5.334,725——
1982-12-09$5.56$5.561,688——
1982-12-08$5.56$5.561,350——
1982-12-07$5.56$5.561,688——
1982-12-06$5.56$5.56675——
1982-12-03$5.56$5.563,375——
1982-12-02$5.56$5.568,775——
1982-12-01$5.56$5.561,350——
1982-11-30$5.56$5.56338——
1982-11-29$5.56$5.564,050——
1982-11-26$5.56$5.56675——
1982-11-24$5.56$5.56675——
1982-11-23$5.56$5.566,750——
1982-11-22$5.70$5.708,100——
1982-11-19$5.56$5.5621,938——
1982-11-18$5.33$5.3317,213——
1982-11-17$5.11$5.116,750——
1982-11-16$5.04$5.0414,175——
1982-11-15$5.04$5.0444,550——
1982-11-12$5.04$5.0421,600——
1982-11-11$4.96$4.960——
1982-11-10$4.96$4.9617,213——
1982-11-09$4.96$4.96675——
1982-11-08$4.96$4.9614,175——
1982-11-05$4.89$4.894,388——
1982-11-04$4.89$4.897,425——
1982-11-03$4.81$4.8113,838——
1982-11-02$4.81$4.812,363——
1982-11-01$4.74$4.742,700——
1982-10-29$4.74$4.7416,875——
1982-10-28$4.74$4.744,050——
1982-10-27$4.74$4.7416,875——
1982-10-26$4.74$4.7461,425——
1982-10-25$4.74$4.745,738——
1982-10-22$4.74$4.744,388——
1982-10-21$4.67$4.6712,488——
1982-10-20$4.59$4.5911,813——
1982-10-19$4.52$4.524,388——
1982-10-18$4.52$4.52128,588——
1982-10-15$4.52$4.5211,813——
1982-10-14$4.59$4.5928,350——
1982-10-13$4.59$4.593,038——
1982-10-12$4.52$4.522,363——
1982-10-11$4.52$4.527,425——
1982-10-08$4.52$4.524,725——
1982-10-07$4.52$4.5231,388——
1982-10-06$4.22$4.223,713——
1982-10-05$4.22$4.222,700——
1982-10-04$4.30$4.301,350——
1982-10-01$4.30$4.300——
1982-09-30$4.30$4.30675——
1982-09-29$4.37$4.370——
1982-09-28$4.37$4.37675——
1982-09-27$4.44$4.440——
1982-09-24$4.44$4.44675——
1982-09-23$4.44$4.441,350——
1982-09-22$4.44$4.443,038——
1982-09-21$4.44$4.441,350——
1982-09-20$4.44$4.446,075——
1982-09-17$4.52$4.52675——
1982-09-16$4.52$4.52338——
1982-09-15$4.52$4.526,413——
1982-09-14$4.52$4.523,375——
1982-09-13$4.52$4.520——
1982-09-10$4.52$4.522,700——
1982-09-09$4.52$4.52675——
1982-09-08$4.59$4.591,013——
1982-09-07$4.52$4.523,038——
1982-09-03$4.52$4.5228,350——
1982-09-02$4.44$4.440——
1982-09-01$4.44$4.446,750——
1982-08-31$4.37$4.370——
1982-08-30$4.37$4.371,013——
1982-08-27$4.37$4.373,375——
1982-08-26$4.37$4.372,025——
1982-08-25$4.22$4.225,400——
1982-08-24$4.15$4.150——
1982-08-23$4.15$4.155,400——
1982-08-20$4.00$4.00338——
1982-08-19$4.00$4.00338——
1982-08-18$4.00$4.001,350——
1982-08-17$3.93$3.930——
1982-08-16$3.93$3.930——
1982-08-13$3.93$3.9313,500——
1982-08-12$3.93$3.937,763——
1982-08-11$3.93$3.93675——
1982-08-10$3.93$3.930——
1982-08-09$3.93$3.936,750——
1982-08-06$3.93$3.93338——
1982-08-05$3.93$3.930——
1982-08-04$3.93$3.93338——
1982-08-03$3.93$3.930——
1982-08-02$3.93$3.933,375——
1982-07-30$3.85$3.850——
1982-07-29$3.85$3.850——
1982-07-28$3.85$3.850——
1982-07-27$3.85$3.85338——
1982-07-26$3.85$3.850——
1982-07-23$3.85$3.850——
1982-07-22$3.85$3.850——
1982-07-21$3.85$3.851,688——
1982-07-20$3.85$3.8513,163——
1982-07-19$3.85$3.85338——
1982-07-16$3.85$3.8530,713——
1982-07-15$3.85$3.855,400——
1982-07-14$3.63$3.630——
1982-07-13$3.63$3.63338——
1982-07-12$3.56$3.560——
1982-07-09$3.56$3.560——
1982-07-08$3.56$3.560——
1982-07-07$3.56$3.560——
1982-07-06$3.56$3.56675——
1982-07-02$3.56$3.5628,013——
1982-07-01$4.00$4.001,350——
1982-06-30$4.07$4.070——
1982-06-29$4.07$4.07675——
1982-06-28$4.15$4.15338——
1982-06-25$4.15$4.151,350——
1982-06-24$4.15$4.1524,300——
1982-06-23$4.15$4.15338——
1982-06-22$4.07$4.0730,375——
1982-06-21$4.07$4.071,688——
1982-06-18$4.07$4.070——
1982-06-17$4.07$4.074,725——
1982-06-16$4.07$4.072,363——
1982-06-15$4.15$4.1512,150——
1982-06-14$4.22$4.224,050——
1982-06-11$4.22$4.221,350——
1982-06-10$4.22$4.220——
1982-06-09$4.22$4.220——
1982-06-08$4.22$4.220——
1982-06-07$4.22$4.220——
1982-06-04$4.22$4.2213,838——
1982-06-03$4.22$4.220——
1982-06-02$4.22$4.22338——
1982-06-01$4.22$4.220——
1982-05-28$4.22$4.221,013——
1982-05-27$4.22$4.222,363——
1982-05-26$4.30$4.30675——
1982-05-25$4.30$4.300——
1982-05-24$4.30$4.30675——
1982-05-21$4.30$4.300——
1982-05-20$4.30$4.301,350——
1982-05-19$4.30$4.30675——
1982-05-18$4.37$4.372,700——
1982-05-17$4.44$4.440——
1982-05-14$4.44$4.4412,825——
1982-05-13$4.44$4.44338——
1982-05-12$4.30$4.302,025——
1982-05-11$4.30$4.300——
1982-05-10$4.30$4.301,688——
1982-05-07$4.30$4.30338——
1982-05-06$4.30$4.300——
1982-05-05$4.30$4.301,013——
1982-05-04$4.30$4.30675——
1982-05-03$4.30$4.309,788——
1982-04-30$4.30$4.304,725——
1982-04-29$4.07$4.075,400——
1982-04-28$4.00$4.001,688——
1982-04-27$4.00$4.003,713——
1982-04-26$3.93$3.9313,838——
1982-04-23$3.93$3.931,688——
1982-04-22$3.93$3.934,725——
1982-04-21$3.93$3.93338——
1982-04-20$3.93$3.931,688——
1982-04-19$3.93$3.932,700——
1982-04-16$3.85$3.851,688——
1982-04-15$3.78$3.7824,300——
1982-04-14$3.63$3.630——
1982-04-13$3.63$3.63338——
1982-04-12$3.63$3.630——
1982-04-08$3.63$3.630——
1982-04-07$3.63$3.634,725——
1982-04-06$3.63$3.630——
1982-04-05$3.63$3.630——
1982-04-02$3.63$3.633,375——
1982-04-01$3.63$3.633,038——
1982-03-31$3.63$3.63338——
1982-03-30$3.63$3.630——
1982-03-29$3.63$3.630——
1982-03-26$3.63$3.639,450——
1982-03-25$3.63$3.633,713——
1982-03-24$3.63$3.635,063——
1982-03-23$3.63$3.632,700——
1982-03-22$3.63$3.63675——
1982-03-19$3.63$3.630——
1982-03-18$3.63$3.63338——
1982-03-17$3.63$3.630——
1982-03-16$3.63$3.635,400——
1982-03-15$3.70$3.700——
1982-03-12$3.70$3.700——
1982-03-11$3.70$3.707,088——
1982-03-10$3.70$3.70675——
1982-03-09$3.78$3.78338——
1982-03-08$3.78$3.782,700——
1982-03-05$3.78$3.781,350——
1982-03-04$3.78$3.78675——
1982-03-03$3.85$3.851,688——
1982-03-02$3.85$3.858,100——
1982-03-01$3.85$3.855,063——
1982-02-26$3.78$3.78675——
1982-02-25$3.78$3.780——
1982-02-24$3.78$3.7817,550——
1982-02-23$3.78$3.788,775——
1982-02-22$3.85$3.851,350——
1982-02-19$3.85$3.855,738——
1982-02-18$3.70$3.704,050——
1982-02-17$3.70$3.700——
1982-02-16$3.70$3.7012,825——
1982-02-12$3.70$3.700——
1982-02-11$3.70$3.705,738——
1982-02-10$3.78$3.780——
1982-02-09$3.78$3.781,013——
1982-02-08$3.78$3.7812,825——
1982-02-05$3.85$3.854,050——
1982-02-04$3.85$3.8512,825——
1982-02-03$3.93$3.931,013——
1982-02-02$3.93$3.93675——
1982-02-01$3.93$3.9310,800——
1982-01-29$3.93$3.9311,475——
1982-01-28$4.00$4.005,738——
1982-01-27$4.00$4.00338——
1982-01-26$4.00$4.0010,125——
1982-01-25$4.07$4.0715,525——
1982-01-22$4.07$4.071,688——
1982-01-21$4.22$4.222,363——
1982-01-20$4.22$4.2210,463——
1982-01-19$4.22$4.220——
1982-01-18$4.22$4.22338——
1982-01-15$4.30$4.300——
1982-01-14$4.30$4.300——
1982-01-13$4.30$4.30338——
1982-01-12$4.30$4.30675——
1982-01-11$4.30$4.3018,563——
1982-01-08$4.30$4.308,100——
1982-01-07$4.22$4.2225,313——
1982-01-06$4.30$4.3014,513——
1982-01-05$4.59$4.592,025——
1982-01-04$4.67$4.670——