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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.98$30.8177,600——
2012-12-28$7.48$28.8832,900——
2012-12-27$7.32$28.2713,100——
2012-12-26$7.28$28.1126,600——
2012-12-24$7.18$27.7215,400——
2012-12-21$6.93$26.76181,300——
2012-12-20$7.04$27.1844,500——
2012-12-19$6.92$26.7221,400——
2012-12-18$6.90$26.6471,300——
2012-12-17$6.63$25.6043,800——
2012-12-14$6.72$25.9523,700——
2012-12-13$6.55$25.2930,800——
2012-12-12$6.59$25.4534,000——
2012-12-11$6.78$26.1845,000——
2012-12-10$6.41$24.7525,100——
2012-12-07$6.22$24.0232,100——
2012-12-06$6.27$24.2125,500——
2012-12-05$6.26$24.1776,800——
2012-12-04$6.22$24.0244,900——
2012-12-03$6.26$24.1774,900——
2012-11-30$6.27$24.2145,100——
2012-11-29$6.27$24.2133,000——
2012-11-28$6.09$23.5225,900——
2012-11-27$6.19$23.9043,900——
2012-11-26$5.97$23.0523,500——
2012-11-23$5.94$22.9414,800——
2012-11-21$5.90$22.7814,600——
2012-11-20$5.74$22.1617,400——
2012-11-19$5.84$22.5548,200——
2012-11-16$5.52$21.3162,100——
2012-11-15$5.61$21.3158,500——
2012-11-14$5.65$21.4742,400——
2012-11-13$5.60$21.2817,800——
2012-11-12$5.53$21.0193,300——
2012-11-09$5.31$20.1714,500——
2012-11-08$5.28$20.0633,500——
2012-11-07$5.35$20.3338,300——
2012-11-06$5.56$21.1217,100——
2012-11-05$5.57$21.1632,500——
2012-11-02$5.34$20.2946,500——
2012-11-01$5.53$21.0161,800——
2012-10-31$5.51$20.9370,900——
2012-10-26$4.89$18.589,600——
2012-10-25$4.78$18.1614,200——
2012-10-24$4.60$17.4817,000——
2012-10-23$4.65$17.6714,800——
2012-10-22$4.91$18.6617,800——
2012-10-19$4.98$18.9252,200——
2012-10-18$4.94$18.7746,000——
2012-10-17$5.14$19.5320,200——
2012-10-16$5.09$19.3430,900——
2012-10-15$5.00$19.0029,500——
2012-10-12$4.95$18.819,900——
2012-10-11$5.00$19.0017,200——
2012-10-10$5.00$19.0030,600——
2012-10-09$4.92$18.6927,900——
2012-10-08$4.98$18.9213,700——
2012-10-05$5.13$19.4912,900——
2012-10-04$5.10$19.3815,800——
2012-10-03$5.05$19.1925,000——
2012-10-02$5.04$19.1539,200——
2012-10-01$5.04$19.1523,500——
2012-09-28$5.01$19.0490,000——
2012-09-27$5.10$19.3825,900——
2012-09-26$5.07$19.2631,300——
2012-09-25$5.01$19.0454,600——
2012-09-24$5.06$19.2330,700——
2012-09-21$5.00$19.0094,600——
2012-09-20$4.95$18.8111,600——
2012-09-19$4.93$18.7332,200——
2012-09-18$5.04$19.1533,000——
2012-09-17$5.09$19.3426,200——
2012-09-14$5.15$19.5760,700——
2012-09-13$4.95$18.8152,900——
2012-09-12$4.92$18.6923,100——
2012-09-11$4.87$18.5028,000——
2012-09-10$4.77$18.1260,000——
2012-09-07$4.86$18.4728,700——
2012-09-06$4.83$18.3578,900——
2012-09-05$4.58$17.4060,400——
2012-09-04$4.61$17.5241,300——
2012-08-31$4.47$16.9820,000——
2012-08-30$4.37$16.6019,800——
2012-08-29$4.55$17.2931,500——
2012-08-28$4.37$16.6024,700——
2012-08-27$4.37$16.6020,900——
2012-08-24$4.22$16.0314,300——
2012-08-23$4.07$15.4648,200——
2012-08-22$4.13$15.6924,300——
2012-08-21$4.13$15.6938,600——
2012-08-20$4.17$15.8434,000——
2012-08-17$4.29$16.3043,200——
2012-08-16$4.18$15.7728,800——
2012-08-15$4.02$15.1654,400——
2012-08-14$3.92$14.7921,300——
2012-08-13$3.92$14.7917,200——
2012-08-10$3.81$14.3717,000——
2012-08-09$3.90$14.7123,800——
2012-08-08$4.05$15.2834,600——
2012-08-07$4.07$15.3557,000——
2012-08-06$4.03$15.2024,400——
2012-08-03$3.85$14.5242,200——
2012-08-02$3.66$13.8148,400——
2012-08-01$3.58$13.5059,300——
2012-07-31$4.04$15.2443,800——
2012-07-30$3.79$14.3015,300——
2012-07-27$3.91$14.7529,200——
2012-07-26$3.84$14.4919,300——
2012-07-25$3.40$12.83139,300——
2012-07-24$3.56$13.4326,100——
2012-07-23$3.74$14.1125,600——
2012-07-20$3.85$14.5228,500——
2012-07-19$3.96$14.9428,400——
2012-07-18$4.12$15.5420,000——
2012-07-17$4.02$15.1631,100——
2012-07-16$3.93$14.8219,400——
2012-07-13$4.13$15.5834,700——
2012-07-12$3.96$14.9439,300——
2012-07-11$4.00$15.0988,200——
2012-07-10$3.75$14.1564,000——
2012-07-09$4.19$15.8120,100——
2012-07-06$4.19$15.8141,100——
2012-07-05$4.31$16.2618,600——
2012-07-03$4.36$16.4527,800——
2012-07-02$4.24$15.9954,500——
2012-06-29$4.09$15.4333,200——
2012-06-28$3.87$14.6014,000——
2012-06-27$3.98$15.0133,300——
2012-06-26$3.80$14.3319,700——
2012-06-25$3.86$14.5624,800——
2012-06-22$3.60$13.58854,300——
2012-06-21$3.53$13.3292,800——
2012-06-20$3.58$13.50117,900——
2012-06-19$3.76$14.1857,500——
2012-06-18$3.67$13.8463,800——
2012-06-15$3.71$13.99104,500——
2012-06-14$3.58$13.5058,200——
2012-06-13$3.76$14.1833,700——
2012-06-12$3.71$13.9939,400——
2012-06-11$3.84$14.4946,100——
2012-06-08$4.07$15.3532,700——
2012-06-07$3.95$14.9045,000——
2012-06-06$3.96$14.9450,100——
2012-06-05$3.61$13.6230,200——
2012-06-04$3.59$13.5463,400——
2012-06-01$3.48$13.1337,100——
2012-05-31$3.60$13.5899,600——
2012-05-30$3.48$13.1343,000——
2012-05-29$3.66$13.8115,800——
2012-05-25$3.56$13.4312,600——
2012-05-24$3.52$13.2842,400——
2012-05-23$3.58$13.5045,000——
2012-05-22$3.47$13.0929,000——
2012-05-21$3.77$14.2236,600——
2012-05-18$3.65$13.7757,300——
2012-05-17$3.66$13.7347,600——
2012-05-16$3.78$14.1833,500——
2012-05-15$3.90$14.6314,000——
2012-05-14$3.97$14.8953,000——
2012-05-11$3.88$14.5641,000——
2012-05-10$3.99$14.9724,700——
2012-05-09$4.00$15.0155,000——
2012-05-08$4.10$15.3893,300——
2012-05-07$4.26$15.9825,000——
2012-05-04$3.98$14.9383,000——
2012-05-03$4.18$15.6855,000——
2012-05-02$4.36$16.36110,000——
2012-05-01$4.39$16.4743,900——
2012-04-30$4.77$17.8963,000——
2012-04-27$5.15$19.3273,700——
2012-04-26$4.76$17.8618,200——
2012-04-25$4.61$17.2918,200——
2012-04-24$4.34$16.2814,300——
2012-04-23$4.22$15.8341,300——
2012-04-20$4.33$16.2452,100——
2012-04-19$4.40$16.5142,800——
2012-04-18$4.45$16.6932,800——
2012-04-17$4.63$17.3719,300——
2012-04-16$4.45$16.6914,100——
2012-04-13$4.49$16.8428,700——
2012-04-12$4.69$17.5953,200——
2012-04-11$4.60$17.2635,900——
2012-04-10$4.35$16.3262,100——
2012-04-09$4.61$17.2942,800——
2012-04-05$4.79$17.9735,700——
2012-04-04$4.91$18.4234,600——
2012-04-03$4.84$18.1647,800——
2012-04-02$4.96$18.6148,300——
2012-03-30$4.90$18.3828,600——
2012-03-29$4.99$18.7231,900——
2012-03-28$5.10$19.1340,000——
2012-03-27$5.30$19.8822,800——
2012-03-26$5.41$20.3030,600——
2012-03-23$5.22$19.5822,800——
2012-03-22$5.10$19.1324,900——
2012-03-21$5.07$19.0241,300——
2012-03-20$5.23$19.6230,600——
2012-03-19$5.36$20.1148,900——
2012-03-16$5.46$20.48131,400——
2012-03-15$5.41$20.3026,000——
2012-03-14$5.55$20.8240,200——
2012-03-13$5.67$21.2748,100——
2012-03-12$5.30$19.8839,300——
2012-03-09$5.16$19.3628,200——
2012-03-08$4.88$18.3126,700——
2012-03-07$4.76$17.8634,400——
2012-03-06$4.65$17.4434,800——
2012-03-05$4.79$17.9731,600——
2012-03-02$4.38$16.36133,400——
2012-03-01$4.65$17.3669,000——
2012-02-29$4.40$16.43109,900——
2012-02-28$4.76$17.7864,000——
2012-02-27$4.83$18.0432,600——
2012-02-24$4.96$18.5235,600——
2012-02-23$5.02$18.7580,000——
2012-02-22$5.13$19.1642,000——
2012-02-21$5.40$20.1752,400——
2012-02-17$5.55$20.7336,900——
2012-02-16$5.50$20.5457,100——
2012-02-15$5.34$19.9453,100——
2012-02-14$5.63$21.0226,600——
2012-02-13$5.97$22.2995,500——
2012-02-10$6.44$24.0525,500——
2012-02-09$6.38$23.8337,000——
2012-02-08$6.34$23.6827,100——
2012-02-07$6.25$23.349,300——
2012-02-06$6.21$23.1918,100——
2012-02-03$6.12$22.8553,300——
2012-02-02$5.74$21.4473,800——
2012-02-01$5.78$21.5866,100——
2012-01-31$5.68$21.2178,900——
2012-01-30$5.66$21.1440,800——
2012-01-27$5.70$21.2933,400——
2012-01-26$5.74$21.4453,100——
2012-01-25$5.69$21.2539,300——
2012-01-24$5.70$21.2948,000——
2012-01-23$5.79$21.6216,100——
2012-01-20$5.90$22.0321,600——
2012-01-19$5.87$21.9219,900——
2012-01-18$5.98$22.3335,500——
2012-01-17$5.86$21.8851,200——
2012-01-13$5.78$21.5821,700——
2012-01-12$5.79$21.6220,500——
2012-01-11$5.76$21.5132,800——
2012-01-10$5.69$21.2569,100——
2012-01-09$5.71$21.3250,900——
2012-01-06$5.96$22.2635,500——
2012-01-05$5.98$22.3344,200——
2012-01-04$5.91$22.0764,100——
2012-01-03$6.08$22.7163,500——