Premium
Crawford and Company (CRD.A)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.977777777778 | 11.25 | 12.14 | 11.14 | 53239 | 11.58498676 | CS |
| 4 | -0.29 | -2.48927038627 | 11.65 | 12.14 | 10.39 | 70221 | 11.30873221 | CS |
| 12 | -0.3609 | -3.07911508502 | 11.7209 | 12.74 | 10.39 | 66426 | 11.53600098 | CS |
| 26 | 2.88 | 33.9622641509 | 8.48 | 12.74 | 8.29 | 71034 | 10.68266726 | CS |
| 52 | -1.64 | -12.6153846154 | 13 | 13.606 | 7.55 | 85576 | 10.30596469 | CS |
| 156 | 3.84 | 51.0638297872 | 7.52 | 13.68 | 5.13 | 67057 | 9.43239831 | CS |
| 260 | -0.05 | -0.438212094654 | 11.41 | 13.68 | 5.13 | 57254 | 9.06621402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 11.36 | -0.2 | -1.73 | 11.66 | 11.761 | 11.2402 | 58037 |
| 1735688400 | 11.56 | 0 | 0.00 | 11.72 | 12.14 | 11.5 | 68466 |
| 1735602000 | 11.56 | 0.1 | 0.87 | 11.25 | 11.71 | 11.16 | 34932 |
| 1735342800 | 11.46 | -0.29 | -2.47 | 11.59 | 11.8 | 11.46 | 54529 |
| 1735256400 | 11.75 | 0.29 | 2.53 | 11.25 | 11.82 | 11.14 | 56412 |
| 1735077840 | 11.46 | 0.19 | 1.69 | 11.31 | 11.48 | 11.17 | 37883 |
| 1734997200 | 11.27 | -0.09 | -0.79 | 11.3 | 11.49 | 10.81 | 78376 |
| 1734738000 | 11.36 | 0.65 | 6.07 | 10.48 | 11.66 | 10.39 | 262063 |
| 1734651600 | 10.71 | 0.01 | 0.09 | 10.87 | 11.08 | 10.56 | 50948 |
| 1734565200 | 10.7 | -0.55 | -4.89 | 11.25 | 11.49 | 10.69 | 87148 |
| 1734478800 | 11.25 | -0.07 | -0.62 | 11.29 | 11.43 | 11.08 | 58214 |
| 1734392400 | 11.32 | -0.02 | -0.18 | 11.3 | 11.5 | 11.085 | 30825 |
| 1734133200 | 11.34 | 0.08 | 0.71 | 11.1 | 11.4126 | 10.98 | 37789 |
| 1734046800 | 11.26 | -0.18 | -1.57 | 11.53 | 11.56 | 11.2125 | 53773 |
| 1733960400 | 11.44 | 0.27 | 2.42 | 11.22 | 11.5899 | 11.03 | 66664 |
| 1733874000 | 11.17 | -0.14 | -1.24 | 11.3 | 11.49 | 10.87 | 93236 |
| 1733787600 | 11.31 | -0.11 | -0.96 | 11.47 | 11.7032 | 11.16 | 100709 |
| 1733528400 | 11.42 | -0.05 | -0.44 | 11.47 | 11.74 | 11.3232 | 52832 |
| 1733442000 | 11.47 | -0.21 | -1.80 | 11.65 | 11.8661 | 11.42 | 68757 |
| 1733355600 | 11.68 | -0.08 | -0.68 | 11.82 | 11.91 | 11.6 | 72326 |
| 1733269200 | 11.76 | -0.01 | -0.08 | 11.77 | 11.8404 | 11.47 | 62347 |
| 1733182800 | 11.77 | -0.08 | -0.68 | 11.86 | 12.02 | 11.66 | 69723 |
| 1732917840 | 11.85 | 0.16 | 1.37 | 11.72 | 11.935 | 11.63 | 14026 |
| 1732750800 | 11.69 | -0.09 | -0.76 | 11.81 | 11.94 | 11.64 | 33669 |
| 1732664400 | 11.78 | 0.01 | 0.08 | 11.75 | 11.99 | 11.52 | 52136 |
| 1732578000 | 11.77 | -0.07 | -0.59 | 11.9 | 12.0891 | 11.73 | 100076 |
| 1732318800 | 11.84 | 0.04 | 0.34 | 11.83 | 11.9928 | 11.72 | 64313 |
| 1732232400 | 11.8 | 0.1 | 0.85 | 11.73 | 12.105 | 11.59 | 73954 |
| 1732146000 | 11.7 | 0.12 | 1.04 | 11.59 | 11.9099 | 11.38 | 126653 |
| 1732059600 | 11.58 | -0.08 | -0.69 | 11.47 | 11.61 | 11.28 | 110132 |
| 1731973200 | 11.66 | 0.01 | 0.09 | 11.64 | 11.94 | 11.5735 | 69348 |
| 1731714000 | 11.65 | 0 | 0.00 | 11.75 | 11.9199 | 11.59 | 85683 |
| 1731627600 | 11.65 | 0.07 | 0.60 | 11.5 | 11.78 | 11.36 | 137161 |
| 1731541200 | 11.58 | -0.09 | -0.77 | 11.9 | 11.9 | 11.5 | 75023 |
| 1731454800 | 11.67 | -0.21 | -1.77 | 11.89 | 12.01 | 11.55 | 99176 |
| 1731368400 | 11.88 | 0.09 | 0.76 | 11.95 | 12.03 | 11.72 | 53673 |
| 1731109200 | 11.79 | -0.17 | -1.42 | 12.06 | 12.14 | 11.7 | 68165 |
| 1731022800 | 11.96 | -0.35 | -2.84 | 12.28 | 12.28 | 11.63 | 100236 |
| 1730936400 | 12.31 | 0.73 | 6.30 | 12.23 | 12.74 | 12.17 | 100108 |
| 1730850000 | 11.58 | 0.02 | 0.17 | 11.65 | 11.98 | 11.23 | 35116 |
| 1730763600 | 11.56 | 0.51 | 4.62 | 11.07 | 11.57 | 10.9901 | 44460 |
| 1730500800 | 11.05 | -0.09 | -0.81 | 11.17 | 11.28 | 11.01 | 73454 |
| 1730414400 | 11.14 | -0.34 | -2.96 | 11.42 | 11.575 | 11.13 | 40393 |
| 1730328000 | 11.48 | 0.05 | 0.44 | 11.54 | 11.675 | 11.4 | 26059 |
| 1730241600 | 11.43 | 0.07 | 0.62 | 11.28 | 11.58 | 11.28 | 25662 |
| 1730155200 | 11.36 | 0.24 | 2.16 | 11.31 | 11.5435 | 11.175 | 49414 |
| 1729896000 | 11.12 | -0.33 | -2.88 | 11.46 | 11.5635 | 11.11 | 43215 |
| 1729809600 | 11.45 | 0.22 | 1.96 | 11.35 | 11.73 | 11.35 | 64730 |
| 1729723200 | 11.23 | -0.26 | -2.26 | 11.5 | 11.5 | 11.08 | 34664 |
| 1729636800 | 11.49 | 0.3 | 2.68 | 11.19 | 11.58 | 11.041 | 76115 |
| 1729550400 | 11.19 | -0.18 | -1.58 | 11.35 | 11.6261 | 11.08 | 59857 |
| 1729291200 | 11.37 | -0.19 | -1.64 | 11.61 | 11.68 | 11.37 | 49464 |
| 1729204800 | 11.56 | 0.02 | 0.17 | 11.55 | 11.72 | 11.35 | 54168 |
| 1729118400 | 11.54 | 0.04 | 0.35 | 11.5 | 11.71 | 11.5 | 45838 |
| 1729032000 | 11.5 | -0.5 | -4.17 | 11.94 | 12.14 | 11.49 | 78317 |
| 1728945600 | 12 | 0 | 0.00 | 11.96 | 12.1656 | 11.84 | 45832 |
| 1728686400 | 12 | 0.22 | 1.87 | 11.8 | 12.16 | 11.77 | 43914 |
| 1728600000 | 11.78 | 0.22 | 1.90 | 11.5 | 11.8899 | 11.5 | 79155 |
| 1728513600 | 11.56 | 0.25 | 2.21 | 11.25 | 11.85 | 11.25 | 84109 |
| 1728427200 | 11.31 | 0.37 | 3.38 | 10.96 | 11.35 | 10.96 | 51383 |
| 1728340800 | 10.94 | -0.03 | -0.27 | 10.95 | 11.1099 | 10.735 | 48313 |
| 1728081600 | 10.97 | 0.13 | 1.20 | 10.95 | 11.04 | 10.81 | 64650 |
| 1727995200 | 10.84 | -0.39 | -3.47 | 11.13 | 11.13 | 10.81 | 39281 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
