Crawford & Company - Price History
Monthly price history for CRD-A (Crawford & Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.35 | $9.35 |
| 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: $9.35
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.99%
Payout Ratio: 45.90%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.61 USD
P/E Ratio: 36.43
Exchange: NYQ
Sector: Financial Services
Industry: Insurance Brokers
Volume: 15400
Ebitda: 106.0 millionMarket Capitalization: 483.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -0.79%
DGR5: -0.48%
DGR10: 4.74%