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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.20$33.2111,800——
2020-12-30$7.18$33.1218,900——
2020-12-29$7.17$33.0828,700——
2020-12-28$7.68$35.4315,500——
2020-12-24$7.80$35.98238,900——
2020-12-23$7.79$35.946,900——
2020-12-22$7.98$36.81148,200——
2020-12-21$8.21$37.8752,600——
2020-12-18$8.17$37.69111,600——
2020-12-17$8.11$37.4137,100——
2020-12-16$7.91$36.4955,200——
2020-12-15$7.65$35.2917,200——
2020-12-14$7.62$35.1515,400——
2020-12-11$7.55$34.837,300——
2020-12-10$7.60$35.066,400——
2020-12-09$7.80$35.9818,800——
2020-12-08$7.86$36.269,000——
2020-12-07$7.78$35.893,200——
2020-12-04$7.56$34.879,300——
2020-12-03$7.30$33.683,700——
2020-12-02$7.35$33.9112,500——
2020-12-01$7.37$34.0013,900——
2020-11-30$7.30$33.6819,100——
2020-11-27$7.33$33.8137,000——
2020-11-25$7.25$33.449,500——
2020-11-24$7.42$34.2312,700——
2020-11-23$7.43$34.272,300——
2020-11-20$7.43$34.273,600——
2020-11-19$7.63$35.202,100——
2020-11-18$7.70$35.293,700——
2020-11-17$7.82$35.8410,600——
2020-11-16$8.08$37.034,900——
2020-11-13$7.98$36.573,200——
2020-11-12$7.63$34.971,700——
2020-11-11$7.63$34.971,500——
2020-11-10$7.62$34.928,800——
2020-11-09$7.86$36.024,300——
2020-11-06$7.48$34.289,000——
2020-11-05$7.22$33.096,400——
2020-11-04$7.00$32.0815,300——
2020-11-03$7.39$33.8713,200——
2020-11-02$6.74$30.8911,400——
2020-10-30$6.34$29.069,200——
2020-10-29$6.53$29.936,500——
2020-10-28$6.28$28.783,800——
2020-10-27$6.35$29.1012,500——
2020-10-26$6.50$29.797,300——
2020-10-23$6.59$30.20900——
2020-10-22$6.45$29.567,300——
2020-10-21$6.47$29.65167,700——
2020-10-20$6.47$29.6538,700——
2020-10-19$6.44$29.5247,900——
2020-10-16$6.75$30.941,900——
2020-10-15$6.50$29.799,400——
2020-10-14$6.55$30.0220,200——
2020-10-13$6.59$30.2015,800——
2020-10-12$6.82$31.2633,400——
2020-10-09$6.61$30.2922,600——
2020-10-08$6.71$30.7565,300——
2020-10-07$6.50$29.798,100——
2020-10-06$6.62$30.3421,300——
2020-10-05$7.05$32.315,700——
2020-10-02$6.82$31.265,500——
2020-10-01$6.71$30.757,000——
2020-09-30$6.44$29.527,500——
2020-09-29$6.60$30.254,400——
2020-09-28$6.65$30.483,000——
2020-09-25$6.58$30.167,200——
2020-09-24$6.65$30.486,400——
2020-09-23$6.74$30.895,100——
2020-09-22$7.11$32.593,500——
2020-09-21$7.33$33.5915,200——
2020-09-18$7.05$32.3123,000——
2020-09-17$7.03$32.227,800——
2020-09-16$6.99$32.048,100——
2020-09-15$7.00$32.082,900——
2020-09-14$6.93$31.7610,700——
2020-09-11$6.90$31.628,800——
2020-09-10$6.91$31.678,400——
2020-09-09$6.92$31.7211,000——
2020-09-08$7.01$32.133,500——
2020-09-04$7.17$32.8616,200——
2020-09-03$7.25$33.233,000——
2020-09-02$7.31$33.504,100——
2020-09-01$7.20$33.002,000——
2020-08-31$6.96$31.9021,800——
2020-08-28$7.16$32.8115,500——
2020-08-27$7.21$33.0412,500——
2020-08-26$7.22$33.0912,600——
2020-08-25$7.41$33.967,500——
2020-08-24$7.50$34.373,300——
2020-08-21$7.48$34.2810,800——
2020-08-20$7.48$34.2811,100——
2020-08-19$7.79$35.709,300——
2020-08-18$7.51$34.427,400——
2020-08-17$7.71$35.342,700——
2020-08-14$8.03$36.627,000——
2020-08-13$8.06$36.768,300——
2020-08-12$7.98$36.3915,800——
2020-08-11$8.02$36.5713,900——
2020-08-10$7.90$36.034,100——
2020-08-07$7.40$33.7526,700——
2020-08-06$7.11$32.4220,800——
2020-08-05$6.69$30.511,500——
2020-08-04$6.57$29.9661,300——
2020-08-03$6.89$31.4222,400——
2020-07-31$6.65$30.339,400——
2020-07-30$6.68$30.468,200——
2020-07-29$6.53$29.7817,700——
2020-07-28$6.73$30.695,000——
2020-07-27$6.75$30.786,700——
2020-07-24$6.88$31.374,300——
2020-07-23$7.00$31.921,900——
2020-07-22$6.84$31.191,400——
2020-07-21$6.90$31.475,300——
2020-07-20$6.75$30.7812,000——
2020-07-17$7.05$32.153,200——
2020-07-16$7.13$32.511,200——
2020-07-15$7.16$32.655,600——
2020-07-14$6.97$31.7917,400——
2020-07-13$6.82$31.106,100——
2020-07-10$6.76$30.836,500——
2020-07-09$6.89$31.4215,500——
2020-07-08$7.00$31.929,100——
2020-07-07$6.89$31.4213,600——
2020-07-06$6.97$31.794,100——
2020-07-02$7.18$32.74500——
2020-07-01$7.19$32.792,000——
2020-06-30$7.03$32.0611,800——
2020-06-29$7.00$31.9214,000——
2020-06-26$7.35$33.5228,600——
2020-06-25$7.00$31.9224,200——
2020-06-24$6.87$31.3328,900——
2020-06-23$7.00$31.9246,400——
2020-06-22$7.01$31.9712,000——
2020-06-19$6.99$31.8822,100——
2020-06-18$7.00$31.924,100——
2020-06-17$6.91$31.513,800——
2020-06-16$7.28$33.203,100——
2020-06-15$7.37$33.618,800——
2020-06-12$6.55$29.8713,600——
2020-06-11$6.41$29.2317,600——
2020-06-10$6.84$31.192,900——
2020-06-09$7.00$31.925,300——
2020-06-08$7.26$33.112,600——
2020-06-05$7.28$33.2016,200——
2020-06-04$6.30$28.735,700——
2020-06-03$6.26$28.5514,200——
2020-06-02$6.25$28.5015,600——
2020-06-01$5.93$27.0443,300——
2020-05-29$5.74$26.0433,600——
2020-05-28$6.17$27.9912,300——
2020-05-27$6.27$28.44800——
2020-05-26$6.02$27.3117,400——
2020-05-22$5.63$25.5414,400——
2020-05-21$5.70$25.86122,600——
2020-05-20$5.33$24.183,900——
2020-05-19$5.10$23.1416,400——
2020-05-18$5.41$24.547,500——
2020-05-15$5.07$23.003,300——
2020-05-14$5.05$22.917,100——
2020-05-13$5.11$23.1810,000——
2020-05-12$5.37$24.363,200——
2020-05-11$5.61$25.4519,500——
2020-05-08$5.49$24.9010,200——
2020-05-07$5.51$25.0011,900——
2020-05-06$5.80$26.317,100——
2020-05-05$6.12$27.7612,300——
2020-05-04$6.12$27.767,200——
2020-05-01$6.02$27.315,300——
2020-04-30$6.60$29.945,800——
2020-04-29$7.30$33.124,600——
2020-04-28$6.92$31.396,100——
2020-04-27$6.96$31.572,900——
2020-04-24$6.55$29.7113,700——
2020-04-23$6.01$27.268,500——
2020-04-22$6.08$27.582,000——
2020-04-21$6.06$27.491,400——
2020-04-20$6.17$27.9911,000——
2020-04-17$6.30$28.582,200——
2020-04-16$6.00$27.226,000——
2020-04-15$6.43$29.174,200——
2020-04-14$6.83$30.984,100——
2020-04-13$6.70$30.3910,000——
2020-04-09$6.98$31.6612,100——
2020-04-08$6.80$30.8514,600——
2020-04-07$6.55$29.717,700——
2020-04-06$6.43$29.177,700——
2020-04-03$5.97$27.0827,200——
2020-04-02$5.71$25.9022,000——
2020-04-01$5.89$26.729,600——
2020-03-31$6.39$28.999,500——
2020-03-30$6.23$28.269,700——
2020-03-27$6.07$27.5411,500——
2020-03-26$6.33$28.723,900——
2020-03-25$6.34$28.7620,500——
2020-03-24$6.59$29.9010,800——
2020-03-23$6.33$28.7212,500——
2020-03-20$5.96$27.0432,900——
2020-03-19$5.60$25.4033,300——
2020-03-18$6.03$27.354,600——
2020-03-17$6.44$29.2119,000——
2020-03-16$6.50$29.4917,100——
2020-03-13$6.59$29.9015,800——
2020-03-12$6.07$27.5423,900——
2020-03-11$6.72$30.48105,800——
2020-03-10$6.88$31.2155,800——
2020-03-09$6.80$30.8522,000——
2020-03-06$7.35$33.3424,400——
2020-03-05$6.69$30.3535,400——
2020-03-04$6.85$31.076,900——
2020-03-03$6.77$30.714,500——
2020-03-02$7.00$31.764,900——
2020-02-28$6.83$30.9818,800——
2020-02-27$7.11$32.2512,500——
2020-02-26$7.37$33.436,300——
2020-02-25$7.62$34.3413,600——
2020-02-24$7.67$34.5715,300——
2020-02-21$7.80$35.158,500——
2020-02-20$8.15$36.735,600——
2020-02-19$8.30$37.4149,400——
2020-02-18$8.30$37.4120,000——
2020-02-14$8.31$37.4513,200——
2020-02-13$8.30$37.411,000——
2020-02-12$8.30$37.4157,900——
2020-02-11$8.37$37.723,900——
2020-02-10$8.46$38.136,500——
2020-02-07$8.49$38.261,600——
2020-02-06$8.54$38.493,300——
2020-02-05$8.64$38.946,200——
2020-02-04$8.31$37.4510,700——
2020-02-03$8.19$36.914,600——
2020-01-31$7.99$36.014,000——
2020-01-30$8.17$36.824,500——
2020-01-29$8.27$37.272,800——
2020-01-28$8.58$38.671,700——
2020-01-27$8.47$38.1750,700——
2020-01-24$9.60$43.2629,600——
2020-01-23$9.55$43.0418,000——
2020-01-22$9.58$43.1719,900——
2020-01-21$9.56$43.088,500——
2020-01-17$9.50$42.8119,200——
2020-01-16$9.51$42.863,600——
2020-01-15$9.25$41.699,000——
2020-01-14$9.21$41.5110,200——
2020-01-13$9.10$41.0117,900——
2020-01-10$9.15$41.2461,600——
2020-01-09$9.89$44.575,600——
2020-01-08$9.81$44.211,600——
2020-01-07$9.87$44.4814,700——
2020-01-06$9.81$44.211,000——
2020-01-03$9.91$44.6610,000——
2020-01-02$9.89$44.577,900——