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 | -0.02 | -0.164609053498 | 12.15 | 12.55 | 11.88 | 37653 | 12.15310282 | CS |
| 4 | 0.31 | 2.62267343486 | 11.82 | 12.77 | 11.61 | 44489 | 12.03753567 | CS |
| 12 | 0.54 | 4.659188956 | 11.59 | 12.77 | 10.38 | 60799 | 11.55068563 | CS |
| 26 | 2.88 | 31.1351351351 | 9.25 | 12.77 | 8.99 | 67849 | 11.17964449 | CS |
| 52 | -0.58 | -4.56333595594 | 12.71 | 13.606 | 7.55 | 82384 | 10.17920288 | CS |
| 156 | 4.47 | 58.3550913838 | 7.66 | 13.68 | 5.13 | 67843 | 9.53612503 | CS |
| 260 | 3.16 | 35.2285395764 | 8.97 | 13.68 | 5.13 | 57660 | 9.11649377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 12.13 | 0.07 | 0.58 | 12.17 | 12.26 | 11.88 | 25181 |
| 1739230800 | 12.06 | -0.02 | -0.17 | 11.94 | 12.2899 | 11.94 | 38261 |
| 1738971600 | 12.08 | -0.16 | -1.31 | 12.55 | 12.55 | 12.02 | 41892 |
| 1738885200 | 12.24 | 0 | 0.00 | 12.33 | 12.33 | 12.1 | 38917 |
| 1738798800 | 12.24 | 0.16 | 1.32 | 12.15 | 12.352 | 12.12 | 44013 |
| 1738712400 | 12.08 | 0.15 | 1.26 | 11.93 | 12.1599 | 11.72 | 37232 |
| 1738626000 | 11.93 | -0.08 | -0.67 | 11.89 | 12.25 | 11.64 | 47051 |
| 1738366800 | 12.01 | -0.12 | -0.99 | 12 | 12.2266 | 11.86 | 54604 |
| 1738280400 | 12.13 | 0.02 | 0.17 | 12.77 | 12.77 | 12.01 | 34761 |
| 1738194000 | 12.11 | 0.01 | 0.08 | 11.97 | 12.27 | 11.84 | 37345 |
| 1738107600 | 12.1 | 0.32 | 2.72 | 11.66 | 12.23 | 11.66 | 52842 |
| 1738021200 | 11.78 | 0.06 | 0.51 | 11.74 | 12.1999 | 11.61 | 52617 |
| 1737762000 | 11.72 | 0 | 0.00 | 11.68 | 11.8007 | 11.61 | 40815 |
| 1737675600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1737589200 | 11.72 | -0.19 | -1.60 | 11.77 | 11.96 | 11.62 | 41419 |
| 1737502800 | 11.91 | -0.17 | -1.41 | 12.14 | 12.46 | 11.8 | 76965 |
| 1737157200 | 12.08 | -0.1 | -0.82 | 12.23 | 12.4 | 12.02 | 39905 |
| 1737070800 | 12.18 | -0.17 | -1.38 | 12.32 | 12.49 | 12.125 | 50095 |
| 1736984400 | 12.35 | 0.76 | 6.56 | 11.82 | 12.44 | 11.82 | 46890 |
| 1736898000 | 11.59 | 0.09 | 0.78 | 11.52 | 11.87 | 11.43 | 49226 |
| 1736811600 | 11.5 | 0.72 | 6.68 | 10.58 | 11.765 | 10.57 | 72077 |
| 1736552400 | 10.78 | 0.01 | 0.09 | 10.61 | 10.8999 | 10.38 | 92332 |
| 1736379600 | 10.77 | -0.27 | -2.45 | 10.9 | 11.11 | 10.77 | 71431 |
| 1736293200 | 11.04 | -0.03 | -0.27 | 11.2 | 11.29 | 10.8404 | 65760 |
| 1736206800 | 11.07 | -0.3 | -2.64 | 11.31 | 11.49 | 11.07 | 67119 |
| 1735947600 | 11.37 | 0.01 | 0.09 | 11.23 | 11.59 | 11.18 | 43595 |
| 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 |
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
