Crawford & Company - Price History
Monthly price history for CRD-A (Crawford & Company)
Date | Adjusted price | Real price |
---|---|---|
June 2024 | $9.08 | $9.08 |
May 2024 | $9.08 | $9.08 |
April 2024 | $9.28 | $9.28 |
March 2024 | $9.43 | $9.43 |
February 2024 | $11.71 | $11.71 |
January 2024 | $12.07 | $12.14 |
December 2023 | $13.11 | $13.18 |
November 2023 | $11.12 | $11.18 |
October 2023 | $9.04 | $9.15 |
September 2023 | $9.23 | $9.34 |
August 2023 | $10.58 | $10.71 |
July 2023 | $9.42 | $9.61 |
June 2023 | $10.88 | $11.09 |
May 2023 | $9.69 | $9.88 |
April 2023 | $8.80 | $9.03 |
March 2023 | $8.15 | $8.36 |
February 2023 | $5.38 | $5.52 |
January 2023 | $6.24 | $6.47 |
December 2022 | $5.36 | $5.56 |
November 2022 | $6.11 | $6.33 |
October 2022 | $5.72 | $5.99 |
September 2022 | $5.49 | $5.74 |
August 2022 | $5.81 | $6.08 |
July 2022 | $6.87 | $7.25 |
June 2022 | $7.39 | $7.80 |
May 2022 | $7.77 | $8.20 |
April 2022 | $7.33 | $7.80 |
March 2022 | $7.11 | $7.56 |
February 2022 | $7.25 | $7.71 |
January 2022 | $7.10 | $7.61 |
December 2021 | $6.99 | $7.49 |
November 2021 | $6.80 | $7.29 |
October 2021 | $8 | $8.64 |
September 2021 | $8.30 | $8.97 |
August 2021 | $9.23 | $9.97 |
July 2021 | $9.73 | $10.57 |
June 2021 | $8.35 | $9.07 |
May 2021 | $8.90 | $9.67 |
April 2021 | $9.60 | $10.49 |
March 2021 | $9.74 | $10.65 |
February 2021 | $8.60 | $9.40 |
January 2021 | $6.92 | $7.61 |
December 2020 | $6.72 | $7.39 |
November 2020 | $6.68 | $7.35 |
October 2020 | $5.78 | $6.40 |
September 2020 | $5.91 | $6.54 |
August 2020 | $6.20 | $6.86 |
July 2020 | $6.59 | $7.33 |
June 2020 | $7.09 | $7.89 |
May 2020 | $5.38 | $6.02 |
April 2020 | $6.37 | $7.12 |
March 2020 | $6.44 | $7.20 |
February 2020 | $6.65 | $7.44 |
January 2020 | $7.75 | $8.74 |
December 2019 | $10.17 | $11.47 |
November 2019 | $9.72 | $10.96 |
October 2019 | $9.33 | $10.59 |
September 2019 | $9.58 | $10.88 |
August 2019 | $8.50 | $9.65 |
July 2019 | $9.04 | $10.33 |
June 2019 | $9.21 | $10.53 |
May 2019 | $7.16 | $8.18 |
April 2019 | $7.81 | $9 |
March 2019 | $8.02 | $9.24 |
February 2019 | $8.72 | $10.04 |
January 2019 | $8.25 | $9.57 |
December 2018 | $7.67 | $8.90 |
November 2018 | $7.78 | $9.03 |
October 2018 | $7.73 | $9.04 |
September 2018 | $7.70 | $9 |
August 2018 | $7.30 | $8.53 |
July 2018 | $7.20 | $8.48 |
June 2018 | $7.31 | $8.61 |
May 2018 | $6.81 | $8.03 |
April 2018 | $6.49 | $7.72 |
March 2018 | $6.75 | $8.02 |
February 2018 | $6.85 | $8.14 |
January 2018 | $7.13 | $8.54 |
December 2017 | $7.09 | $8.50 |
November 2017 | $6.92 | $8.29 |
October 2017 | $7.99 | $9.65 |
September 2017 | $7.93 | $9.58 |
August 2017 | $6.89 | $8.33 |
July 2017 | $6.09 | $7.43 |
June 2017 | $6.38 | $7.78 |
May 2017 | $6.58 | $8.03 |
April 2017 | $7.25 | $8.93 |
March 2017 | $6.61 | $8.14 |
February 2017 | $7.22 | $8.89 |
January 2017 | $7.44 | $9.24 |
December 2016 | $7.63 | $9.47 |
November 2016 | $8.15 | $10.12 |
October 2016 | $7.19 | $8.99 |
September 2016 | $7.17 | $8.96 |
August 2016 | $7.15 | $8.94 |
July 2016 | $7.10 | $8.95 |
June 2016 | $6.06 | $7.63 |
May 2016 | $6.26 | $7.89 |
April 2016 | $4.91 | $6.25 |
March 2016 | $4.73 | $6.02 |
February 2016 | $3.83 | $4.87 |
January 2016 | $3.42 | $4.41 |
December 2015 | $3.93 | $5.07 |
November 2015 | $4.30 | $5.55 |
October 2015 | $4.28 | $5.61 |
September 2015 | $4.27 | $5.59 |
August 2015 | $4.73 | $6.20 |
July 2015 | $4.91 | $6.50 |
June 2015 | $5.75 | $7.61 |
May 2015 | $5.38 | $7.12 |
April 2015 | $5.42 | $7.25 |
March 2015 | $5.65 | $7.55 |
February 2015 | $5.57 | $7.51 |
January 2015 | $5.75 | $7.75 |
December 2014 | $6.35 | $8.57 |
November 2014 | $5.97 | $8.05 |
October 2014 | $6.48 | $8.82 |
September 2014 | $5.69 | $7.74 |
August 2014 | $5.95 | $8.10 |
July 2014 | $5.77 | $7.92 |
June 2014 | $5.90 | $8.10 |
May 2014 | $5.92 | $8.12 |
April 2014 | $6.99 | $9.65 |
March 2014 | $6.76 | $9.34 |
February 2014 | $5.51 | $7.65 |
January 2014 | $5.26 | $7.30 |
December 2013 | $5.54 | $7.69 |
November 2013 | $5.62 | $7.80 |
October 2013 | $5.96 | $8.33 |
September 2013 | $5.25 | $7.34 |
August 2013 | $4.69 | $6.55 |
July 2013 | $4.68 | $6.59 |
June 2013 | $3.60 | $5.07 |
May 2013 | $3.66 | $5.15 |
April 2013 | $3.72 | $5.28 |
March 2013 | $3.73 | $5.30 |
February 2013 | $4.03 | $5.76 |
January 2013 | $3.53 | $5.04 |
December 2012 | $3.95 | $5.64 |
November 2012 | $3.61 | $5.16 |
October 2012 | $2.98 | $4.36 |
September 2012 | $2.96 | $4.32 |
August 2012 | $2.84 | $4.15 |
July 2012 | $2.56 | $3.77 |
June 2012 | $2.62 | $3.86 |
May 2012 | $2.28 | $3.37 |
April 2012 | $2.51 | $3.74 |
March 2012 | $2.62 | $3.90 |
February 2012 | $2.22 | $3.33 |
January 2012 | $2.60 | $3.90 |
December 2011 | $2.71 | $4.07 |
November 2011 | $2.81 | $4.22 |
October 2011 | $3.13 | $4.73 |
September 2011 | $2.50 | $3.77 |
August 2011 | $3.44 | $5.20 |
July 2011 | $3.31 | $5.04 |
June 2011 | $3.31 | $5.03 |
May 2011 | $3.50 | $5.32 |
April 2011 | $2.17 | $3.31 |
March 2011 | $2.21 | $3.38 |
February 2011 | $2.08 | $3.19 |
January 2011 | $1.84 | $2.83 |
December 2010 | $1.58 | $2.43 |
November 2010 | $1.41 | $2.17 |
October 2010 | $1.37 | $2.11 |
September 2010 | $1.33 | $2.04 |
August 2010 | $1.37 | $2.10 |
July 2010 | $1.53 | $2.35 |
June 2010 | $1.59 | $2.45 |
May 2010 | $1.78 | $2.73 |
April 2010 | $2.02 | $3.11 |
March 2010 | $1.96 | $3.02 |
February 2010 | $2 | $3.08 |
January 2010 | $1.70 | $2.61 |
December 2009 | $2.17 | $3.34 |
November 2009 | $1.92 | $2.96 |
October 2009 | $2.47 | $3.80 |
September 2009 | $2.11 | $3.25 |
August 2009 | $2.24 | $3.45 |
July 2009 | $2.34 | $3.59 |
June 2009 | $2.37 | $3.65 |
May 2009 | $2.36 | $3.63 |
April 2009 | $2.54 | $3.90 |
March 2009 | $2.75 | $4.23 |
February 2009 | $3.26 | $5.02 |
January 2009 | $3.81 | $5.85 |
December 2008 | $4.38 | $6.74 |
November 2008 | $3.90 | $5.99 |
October 2008 | $5.22 | $8.02 |
September 2008 | $6.54 | $10.06 |
August 2008 | $6.84 | $10.51 |
July 2008 | $5.10 | $7.84 |
June 2008 | $4.06 | $6.25 |
May 2008 | $3.38 | $5.20 |
April 2008 | $2.78 | $4.28 |
March 2008 | $2.93 | $4.50 |
February 2008 | $2.44 | $3.75 |
January 2008 | $2.82 | $4.34 |
December 2007 | $2.28 | $3.50 |
November 2007 | $2.16 | $3.32 |
October 2007 | $3.65 | $5.61 |
September 2007 | $3.59 | $5.52 |
August 2007 | $3.62 | $5.56 |
July 2007 | $3.54 | $5.45 |
June 2007 | $4.16 | $6.40 |
May 2007 | $4.20 | $6.45 |
April 2007 | $4.16 | $6.39 |
March 2007 | $3.61 | $5.55 |
February 2007 | $3.55 | $5.46 |
January 2007 | $3.56 | $5.48 |
December 2006 | $3.90 | $5.99 |
November 2006 | $3.88 | $5.97 |
October 2006 | $4.02 | $6.18 |
September 2006 | $3.90 | $5.99 |
August 2006 | $4.65 | $7.15 |
July 2006 | $4.44 | $6.89 |
June 2006 | $4.26 | $6.61 |
May 2006 | $3.80 | $5.90 |
April 2006 | $3.82 | $5.99 |
March 2006 | $3.70 | $5.81 |
February 2006 | $3.84 | $6.03 |
January 2006 | $4.10 | $6.50 |
December 2005 | $3.66 | $5.80 |
November 2005 | $3.71 | $5.88 |
October 2005 | $4.39 | $7.02 |
September 2005 | $4.76 | $7.60 |
August 2005 | $4.48 | $7.16 |
July 2005 | $4.14 | $6.68 |
June 2005 | $4.14 | $6.67 |
May 2005 | $4.44 | $7.16 |
April 2005 | $4.40 | $7.15 |
March 2005 | $4.35 | $7.08 |
February 2005 | $4.32 | $7.02 |
January 2005 | $4.30 | $7.05 |
December 2004 | $4.27 | $7 |
November 2004 | $4.57 | $7.50 |
October 2004 | $4.14 | $6.85 |
September 2004 | $3.93 | $6.50 |
August 2004 | $3.08 | $5.10 |
July 2004 | $2.99 | $5.01 |
June 2004 | $2.82 | $4.72 |
May 2004 | $2.92 | $4.88 |
April 2004 | $2.83 | $4.80 |
March 2004 | $2.88 | $4.88 |
February 2004 | $2.96 | $5.01 |
January 2004 | $4.03 | $6.90 |
December 2003 | $4.14 | $7.09 |
November 2003 | $4.19 | $7.17 |
October 2003 | $4.08 | $7.05 |
September 2003 | $4.04 | $6.97 |
August 2003 | $3.67 | $6.34 |
July 2003 | $3.33 | $5.75 |
June 2003 | $2.78 | $4.85 |
May 2003 | $2.68 | $4.68 |
April 2003 | $2.40 | $4.26 |
March 2003 | $2.35 | $4.16 |
February 2003 | $2.13 | $3.78 |
January 2003 | $2.65 | $4.75 |
December 2002 | $2.28 | $4.10 |
November 2002 | $3.05 | $5.47 |
October 2002 | $2.86 | $5.19 |
September 2002 | $2.86 | $5.18 |
August 2002 | $2.98 | $5.40 |
July 2002 | $3.33 | $6.10 |
June 2002 | $3.35 | $6.15 |
May 2002 | $4.91 | $9 |
April 2002 | $5.87 | $10.90 |
March 2002 | $6.08 | $11.30 |
February 2002 | $5.22 | $9.70 |
January 2002 | $4.77 | $9 |
December 2001 | $4.63 | $8.74 |
November 2001 | $4.71 | $8.88 |
October 2001 | $4.72 | $9.05 |
September 2001 | $4.78 | $9.15 |
August 2001 | $5.35 | $10.25 |
July 2001 | $4.79 | $9.30 |
June 2001 | $6.43 | $12.50 |
May 2001 | $4.81 | $9.35 |
April 2001 | $4.84 | $9.55 |
March 2001 | $5.07 | $10 |
February 2001 | $5.06 | $9.98 |
January 2001 | $4.99 | $9.98 |
December 2000 | $5.10 | $10.19 |
November 2000 | $5.10 | $10.19 |
October 2000 | $5.25 | $10.62 |
September 2000 | $5.19 | $10.50 |
August 2000 | $5.37 | $10.88 |
July 2000 | $5.12 | $10.50 |
June 2000 | $5.27 | $10.81 |
May 2000 | $5.09 | $10.44 |
April 2000 | $5.32 | $11.06 |
March 2000 | $5.30 | $11 |
February 2000 | $5.38 | $11.19 |
January 2000 | $5.41 | $11.38 |
December 1999 | $5.41 | $11.38 |
November 1999 | $5.29 | $11.12 |
October 1999 | $5.82 | $12.38 |
September 1999 | $5.56 | $11.81 |
August 1999 | $5.41 | $11.50 |
July 1999 | $5.64 | $12.12 |
June 1999 | $6.28 | $13.50 |
May 1999 | $5.99 | $12.88 |
April 1999 | $5.12 | $11.12 |
March 1999 | $4.68 | $10.19 |
February 1999 | $5.43 | $11.81 |
January 1999 | $5.63 | $12.38 |
December 1998 | $6.09 | $13.38 |
November 1998 | $6.60 | $14.50 |
October 1998 | $6.71 | $14.88 |
September 1998 | $7.34 | $16.25 |
August 1998 | $8.01 | $17.75 |
July 1998 | $8.12 | $18.12 |
June 1998 | $8.40 | $18.75 |
May 1998 | $8.52 | $19 |
April 1998 | $8.46 | $19 |
March 1998 | $8.46 | $19 |
February 1998 | $7.93 | $17.81 |
January 1998 | $7.96 | $18 |
December 1997 | $8.40 | $19 |
November 1997 | $9.01 | $20.38 |
October 1997 | $8.77 | $19.94 |
September 1997 | $9.13 | $20.75 |
August 1997 | $9.02 | $20.50 |
July 1997 | $7.70 | $17.62 |
June 1997 | $6.72 | $15.38 |
May 1997 | $6.72 | $15.38 |
April 1997 | $6.24 | $14.38 |
March 1997 | $6.29 | $14.50 |
February 1997 | $6.54 | $22.62 |
January 1997 | $6.61 | $23 |
December 1996 | $6.21 | $21.62 |
November 1996 | $5.78 | $20.12 |
October 1996 | $5.66 | $19.88 |
September 1996 | $5.84 | $20.50 |
August 1996 | $5.45 | $19.12 |
July 1996 | $5.48 | $19.38 |
June 1996 | $4.81 | $17 |
May 1996 | $4.63 | $16.38 |
April 1996 | $4.56 | $16.25 |
March 1996 | $4.28 | $15.25 |
February 1996 | $4.24 | $15.12 |
January 1996 | $4.58 | $16.50 |
December 1995 | $4.45 | $16 |
November 1995 | $4.38 | $15.75 |
October 1995 | $4.27 | $15.50 |
September 1995 | $4.34 | $15.75 |
August 1995 | $4.23 | $15.38 |
July 1995 | $4.06 | $14.88 |
June 1995 | $4.70 | $17.25 |
May 1995 | $4.63 | $17 |
April 1995 | $4.42 | $16.38 |
March 1995 | $4.26 | $15.75 |
February 1995 | $4.05 | $15 |
January 1995 | $3.95 | $14.75 |
December 1994 | $4.22 | $15.75 |
November 1994 | $4.12 | $15.38 |
October 1994 | $4.11 | $15.50 |
September 1994 | $4.14 | $15.62 |
August 1994 | $4.21 | $15.88 |
July 1994 | $4.14 | $15.75 |
June 1994 | $4.34 | $16.50 |
May 1994 | $4.34 | $16.50 |
April 1994 | $4.17 | $16 |
March 1994 | $4.37 | $16.75 |
February 1994 | $4.53 | $17.38 |
January 1994 | $4.26 | $16.50 |
December 1993 | $4.14 | $16 |
November 1993 | $4.17 | $16.12 |
October 1993 | $4.17 | $16.25 |
September 1993 | $4.10 | $16 |
August 1993 | $4.55 | $17.75 |
July 1993 | $4.45 | $17.50 |
June 1993 | $4.48 | $17.62 |
May 1993 | $4.29 | $16.88 |
April 1993 | $4.42 | $17.50 |
March 1993 | $5.56 | $22 |
February 1993 | $5.65 | $22.38 |
January 1993 | $5.46 | $21.75 |
December 1992 | $5.65 | $22.50 |
November 1992 | $4.83 | $19.25 |
October 1992 | $4.62 | $18.50 |
September 1992 | $4.30 | $17.25 |
August 1992 | $4.87 | $19.50 |
July 1992 | $4.40 | $17.75 |
June 1992 | $4.80 | $19.38 |
May 1992 | $6.32 | $25.50 |
April 1992 | $5.21 | $21.12 |
March 1992 | $6.23 | $25.25 |
February 1992 | $6.35 | $25.75 |
January 1992 | $6.26 | $25.50 |
December 1991 | $6.42 | $26.12 |
November 1991 | $6.05 | $24.62 |
October 1991 | $6.24 | $25.50 |
September 1991 | $6.45 | $26.38 |
August 1991 | $6.66 | $27.25 |
July 1991 | $6.27 | $25.75 |
June 1991 | $5.45 | $22.38 |
May 1991 | $5.39 | $22.12 |
April 1991 | $5.94 | $24.50 |
March 1991 | $4.73 | $19.50 |
February 1991 | $4.82 | $19.88 |
January 1991 | $4.28 | $17.75 |
December 1990 | $3.80 | $15.75 |
November 1990 | $3.68 | $15.25 |
October 1990 | $2.89 | $12.06 |
September 1990 | $2.69 | $11.25 |
August 1990 | $3.08 | $12.88 |
July 1990 | $3.75 | $15.75 |
CRD-A
Price: $9.08
Dividend Yield: 3.04%
Forward Dividend Yield: 3.13%
Payout Ratio: 45.90%
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.45 USD
P/E Ratio: 36.43
Exchange: NYQ
Sector: Financial Services
Industry: Insurance Brokers
Volume: 15400
Ebitda: 106.0 millionMarket Capitalization: 454.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 4.76%
DGR5: -2.14%
DGR10: 2.04%