U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,555.25 +117.00 (+0.67%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.39 +0.39 (+0.49%) Oro
2,330.20 +19.20 (+0.83%)
Crawford & Company (CRD-A)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 9.37 | 9.68 | 9.31 | 9.45 | 9.45 | 71,900 |
| 30 abr 2024 | 9.49 | 9.53 | 9.14 | 9.28 | 9.28 | 77,900 |
| 29 abr 2024 | 9.62 | 9.92 | 9.38 | 9.44 | 9.44 | 81,300 |
| 26 abr 2024 | 9.57 | 9.89 | 9.48 | 9.75 | 9.75 | 82,300 |
| 25 abr 2024 | 9.56 | 9.77 | 9.50 | 9.57 | 9.57 | 68,200 |
| 24 abr 2024 | 9.81 | 9.90 | 9.59 | 9.67 | 9.67 | 56,300 |
| 23 abr 2024 | 10.02 | 10.12 | 9.85 | 9.87 | 9.87 | 73,100 |
| 22 abr 2024 | 9.95 | 10.03 | 9.79 | 9.96 | 9.96 | 56,600 |
| 19 abr 2024 | 9.81 | 10.01 | 9.77 | 9.90 | 9.90 | 95,400 |
| 18 abr 2024 | 9.86 | 9.99 | 9.78 | 9.85 | 9.85 | 72,200 |
| 17 abr 2024 | 9.83 | 10.00 | 9.73 | 9.80 | 9.80 | 72,100 |
| 16 abr 2024 | 9.73 | 9.95 | 9.65 | 9.86 | 9.86 | 70,000 |
| 15 abr 2024 | 10.07 | 10.15 | 9.82 | 9.84 | 9.84 | 107,700 |
| 12 abr 2024 | 9.67 | 10.01 | 9.65 | 9.95 | 9.95 | 100,100 |
| 11 abr 2024 | 9.84 | 10.08 | 9.63 | 9.67 | 9.67 | 107,700 |
| 10 abr 2024 | 9.33 | 10.01 | 9.25 | 9.83 | 9.83 | 148,800 |
| 09 abr 2024 | 9.30 | 9.71 | 9.14 | 9.53 | 9.53 | 139,500 |
| 08 abr 2024 | 9.19 | 9.43 | 9.14 | 9.30 | 9.30 | 60,700 |
| 05 abr 2024 | 9.24 | 9.31 | 9.04 | 9.20 | 9.20 | 105,100 |
| 04 abr 2024 | 9.14 | 9.31 | 9.14 | 9.22 | 9.22 | 77,000 |
| 03 abr 2024 | 8.97 | 9.18 | 8.91 | 9.07 | 9.07 | 87,100 |
| 02 abr 2024 | 8.97 | 9.09 | 8.72 | 9.02 | 9.02 | 125,200 |
| 01 abr 2024 | 9.45 | 9.45 | 8.97 | 9.01 | 9.01 | 115,900 |
| 28 mar 2024 | 9.43 | 9.52 | 9.32 | 9.43 | 9.43 | 108,900 |
| 27 mar 2024 | 9.22 | 9.68 | 9.22 | 9.40 | 9.40 | 181,000 |
| 26 mar 2024 | 9.18 | 9.49 | 9.11 | 9.19 | 9.19 | 131,600 |
| 25 mar 2024 | 9.07 | 9.38 | 8.78 | 9.14 | 9.14 | 211,000 |
| 22 mar 2024 | 9.06 | 9.26 | 8.97 | 9.20 | 9.20 | 116,900 |
| 21 mar 2024 | 9.12 | 9.13 | 8.86 | 9.01 | 9.01 | 118,800 |
| 20 mar 2024 | 8.72 | 9.27 | 8.72 | 9.04 | 9.04 | 148,800 |
| 19 mar 2024 | 8.74 | 8.97 | 8.57 | 8.80 | 8.80 | 176,400 |
| 18 mar 2024 | 8.59 | 8.87 | 8.40 | 8.79 | 8.79 | 206,300 |
| 15 mar 2024 | 8.58 | 8.69 | 8.40 | 8.64 | 8.64 | 313,100 |
| 14 mar 2024 | 8.10 | 8.67 | 8.00 | 8.58 | 8.58 | 348,100 |
| 13 mar 2024 | 8.21 | 8.41 | 7.95 | 8.02 | 8.02 | 149,600 |
| 12 mar 2024 | 7.92 | 8.27 | 7.75 | 8.17 | 8.17 | 143,600 |
| 11 mar 2024 | 7.98 | 7.98 | 7.55 | 7.92 | 7.92 | 288,600 |
| 08 mar 2024 | 8.36 | 8.66 | 7.97 | 8.09 | 8.09 | 215,300 |
| 07 mar 2024 | 8.63 | 8.86 | 8.07 | 8.30 | 8.30 | 277,200 |
| 06 mar 2024 | 8.88 | 9.33 | 8.50 | 8.63 | 8.63 | 405,200 |
| 05 mar 2024 | 10.47 | 10.47 | 8.64 | 8.99 | 8.99 | 325,300 |
| 04 mar 2024 | 11.96 | 12.76 | 11.96 | 12.52 | 12.52 | 107,000 |
| 01 mar 2024 | 11.75 | 12.19 | 11.75 | 12.02 | 12.02 | 71,200 |
| 29 feb 2024 | 12.03 | 12.05 | 11.67 | 11.71 | 11.71 | 289,800 |
| 28 feb 2024 | 12.34 | 12.34 | 11.83 | 11.87 | 11.87 | 58,700 |
| 27 feb 2024 | 13.50 | 13.61 | 12.19 | 12.28 | 12.28 | 141,100 |
| 26 feb 2024 | 12.74 | 13.58 | 12.70 | 13.37 | 13.37 | 171,900 |
| 23 feb 2024 | 12.64 | 12.80 | 12.49 | 12.75 | 12.75 | 65,900 |
| 23 feb 2024 | 0.07 Dividendo | |||||
| 22 feb 2024 | 12.75 | 12.80 | 12.57 | 12.63 | 12.56 | 49,600 |
| 21 feb 2024 | 13.05 | 13.05 | 12.67 | 12.75 | 12.68 | 36,300 |
| 20 feb 2024 | 13.01 | 13.14 | 12.82 | 13.03 | 12.96 | 69,200 |
| 16 feb 2024 | 13.27 | 13.35 | 13.05 | 13.16 | 13.09 | 81,400 |
| 15 feb 2024 | 13.18 | 13.27 | 12.91 | 13.22 | 13.15 | 110,000 |
| 14 feb 2024 | 12.92 | 13.15 | 12.74 | 13.09 | 13.02 | 51,400 |
| 13 feb 2024 | 12.32 | 13.21 | 12.32 | 12.87 | 12.80 | 121,200 |
| 12 feb 2024 | 12.71 | 12.76 | 12.28 | 12.44 | 12.37 | 81,400 |
| 09 feb 2024 | 12.39 | 12.83 | 12.39 | 12.75 | 12.68 | 79,400 |
| 08 feb 2024 | 12.04 | 12.39 | 11.98 | 12.39 | 12.32 | 45,400 |
| 07 feb 2024 | 12.12 | 12.26 | 12.01 | 12.14 | 12.07 | 38,700 |
| 06 feb 2024 | 11.65 | 12.12 | 11.65 | 12.12 | 12.05 | 53,300 |
| 05 feb 2024 | 12.57 | 12.58 | 11.66 | 11.71 | 11.65 | 97,100 |
| 02 feb 2024 | 12.49 | 12.79 | 12.44 | 12.69 | 12.62 | 74,000 |
| 01 feb 2024 | 11.94 | 12.60 | 11.93 | 12.60 | 12.53 | 92,500 |
| 31 ene 2024 | 12.53 | 12.53 | 12.10 | 12.14 | 12.07 | 53,900 |
| 30 ene 2024 | 12.57 | 12.57 | 12.41 | 12.46 | 12.39 | 39,900 |
| 29 ene 2024 | 12.69 | 12.73 | 12.47 | 12.56 | 12.49 | 60,300 |
| 26 ene 2024 | 12.62 | 12.87 | 12.52 | 12.82 | 12.75 | 72,800 |
| 25 ene 2024 | 12.95 | 12.95 | 12.36 | 12.51 | 12.44 | 72,800 |
| 24 ene 2024 | 12.96 | 13.00 | 12.58 | 12.69 | 12.62 | 64,400 |
| 23 ene 2024 | 12.97 | 13.03 | 12.85 | 12.90 | 12.83 | 64,800 |
| 22 ene 2024 | 12.76 | 12.97 | 12.67 | 12.86 | 12.79 | 86,500 |
| 19 ene 2024 | 12.79 | 12.83 | 12.62 | 12.75 | 12.68 | 72,500 |
| 18 ene 2024 | 12.75 | 12.90 | 12.50 | 12.68 | 12.61 | 44,900 |
| 17 ene 2024 | 12.72 | 12.90 | 12.57 | 12.75 | 12.68 | 74,900 |
| 16 ene 2024 | 12.39 | 12.73 | 12.22 | 12.69 | 12.62 | 67,100 |
| 12 ene 2024 | 12.36 | 12.43 | 12.23 | 12.40 | 12.33 | 45,400 |
| 11 ene 2024 | 12.41 | 12.42 | 12.15 | 12.20 | 12.13 | 46,200 |
| 10 ene 2024 | 12.39 | 12.49 | 12.24 | 12.47 | 12.40 | 48,900 |
| 09 ene 2024 | 12.67 | 12.70 | 12.27 | 12.30 | 12.23 | 114,400 |
| 08 ene 2024 | 12.70 | 12.80 | 12.44 | 12.74 | 12.67 | 108,600 |
| 05 ene 2024 | 12.96 | 13.19 | 12.38 | 12.52 | 12.45 | 189,100 |
| 04 ene 2024 | 12.90 | 13.30 | 12.84 | 12.84 | 12.77 | 198,400 |
| 03 ene 2024 | 12.94 | 13.07 | 12.69 | 12.87 | 12.80 | 87,700 |
| 02 ene 2024 | 13.00 | 13.37 | 12.70 | 12.89 | 12.82 | 80,300 |
| 29 dic 2023 | 12.75 | 13.68 | 12.68 | 13.18 | 13.11 | 152,200 |
| 28 dic 2023 | 12.80 | 12.83 | 12.51 | 12.73 | 12.66 | 51,300 |
| 27 dic 2023 | 12.80 | 12.89 | 12.64 | 12.74 | 12.67 | 86,300 |
| 26 dic 2023 | 12.34 | 12.81 | 12.30 | 12.64 | 12.57 | 66,300 |
| 22 dic 2023 | 12.40 | 12.62 | 12.29 | 12.43 | 12.36 | 101,300 |
| 21 dic 2023 | 11.94 | 12.73 | 11.90 | 12.62 | 12.55 | 375,500 |
| 20 dic 2023 | 11.92 | 12.13 | 11.74 | 11.80 | 11.73 | 97,000 |
| 19 dic 2023 | 12.10 | 12.31 | 11.95 | 12.04 | 11.97 | 130,100 |
| 18 dic 2023 | 12.00 | 12.02 | 11.79 | 11.96 | 11.89 | 100,200 |
| 15 dic 2023 | 11.56 | 12.04 | 11.35 | 11.96 | 11.89 | 395,200 |
| 14 dic 2023 | 11.83 | 11.86 | 11.40 | 11.59 | 11.53 | 132,900 |
| 13 dic 2023 | 11.40 | 11.75 | 11.40 | 11.74 | 11.67 | 94,400 |
| 12 dic 2023 | 11.62 | 11.71 | 11.44 | 11.46 | 11.40 | 36,600 |
| 11 dic 2023 | 11.13 | 11.74 | 11.13 | 11.57 | 11.51 | 115,100 |
| 08 dic 2023 | 11.37 | 11.43 | 11.03 | 11.06 | 11.00 | 48,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.