Crawford&Co

CRDa
🏛️ usa →
10.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10.84 10.85 10.52 10.66 0.1M
2025-09-26 10.91 11.15 10.79 10.81 0.0M
2025-09-25 11.04 11.04 10.83 10.94 0.0M
2025-09-24 11.08 11.22 10.97 11.08 0.0M
2025-09-23 11.20 11.39 10.89 10.93 0.1M
2025-09-22 10.96 11.29 11.06 11.27 0.0M
2025-09-19 10.98 11.20 10.87 11.10 0.2M
2025-09-18 10.85 11.20 10.85 10.98 0.0M
2025-09-17 10.39 11.10 10.39 10.81 0.1M
2025-09-16 10.38 10.59 10.31 10.42 0.1M
2025-09-15 10.64 10.65 10.36 10.38 0.0M
2025-09-12 10.82 10.87 10.62 10.62 0.0M
2025-09-11 10.28 10.92 10.28 10.87 0.1M
2025-09-10 10.37 10.54 10.25 10.33 0.1M
2025-09-09 10.89 10.89 10.35 10.39 0.1M
2025-09-08 10.93 11.01 10.77 10.94 0.0M
2025-09-05 10.97 11.05 10.78 10.87 0.1M
2025-09-04 10.70 11.02 10.63 11.00 0.1M
2025-09-03 10.64 10.85 10.61 10.70 0.1M
2025-09-02 10.68 10.96 10.62 10.66 0.0M
2025-08-29 10.86 11.02 10.19 10.84 0.1M
2025-08-28 11.28 11.28 10.85 10.85 0.0M
2025-08-27 11.13 11.40 11.12 11.16 0.0M
2025-08-26 11.34 11.54 11.11 11.21 0.1M
2025-08-25 11.65 11.67 11.28 11.30 0.1M
2025-08-22 11.20 11.79 11.20 11.65 0.1M
2025-08-21 10.56 11.16 10.56 11.06 0.1M
2025-08-20 10.34 10.76 10.34 10.56 0.0M
2025-08-19 10.03 10.43 10.01 10.39 0.1M
2025-08-18 9.89 10.23 9.83 9.97 0.1M
2025-08-15 10.11 10.22 9.90 9.98 0.0M
2025-08-14 10.29 10.38 10.05 10.14 0.0M
2025-08-13 10.00 10.57 9.97 10.48 0.1M
2025-08-12 9.37 9.98 9.27 9.87 0.1M
2025-08-11 8.93 9.47 8.77 9.26 0.1M
2025-08-08 9.06 9.26 8.98 9.07 0.0M
2025-08-07 9.36 9.36 8.63 8.96 0.1M
2025-08-06 9.12 9.54 9.01 9.36 0.1M
2025-08-05 9.04 9.52 8.92 9.12 0.1M
2025-08-04 9.44 9.65 9.40 9.47 0.0M
2025-08-01 9.38 9.42 9.13 9.35 0.1M
2025-07-31 9.71 9.89 9.41 9.57 0.1M
2025-07-30 10.10 10.11 9.75 9.83 0.0M
2025-07-29 10.59 10.59 9.99 10.04 0.0M
2025-07-28 10.63 10.63 10.47 10.51 0.0M
2025-07-25 10.54 10.68 10.35 10.60 0.0M
2025-07-24 10.80 10.92 10.31 10.51 0.0M
2025-07-23 10.84 11.12 10.71 10.92 0.0M
2025-07-22 10.52 11.09 10.52 10.85 0.1M
2025-07-21 10.57 10.75 10.44 10.56 0.0M
2025-07-18 10.89 11.00 10.53 10.56 0.0M
2025-07-17 10.62 10.96 10.62 10.80 0.0M
2025-07-16 10.53 10.67 10.27 10.65 0.1M
2025-07-15 10.79 10.79 10.37 10.43 0.1M
2025-07-14 10.77 11.29 10.64 10.82 0.0M
2025-07-11 10.89 10.93 10.61 10.75 0.0M
2025-07-10 10.91 11.08 10.78 10.91 0.0M
2025-07-09 10.97 11.02 10.73 10.97 0.0M
2025-07-08 10.87 11.19 10.81 10.85 0.1M
2025-07-07 10.77 11.08 10.75 10.80 0.1M
2025-07-03 10.73 10.92 10.71 10.79 0.0M
2025-07-02 10.87 10.87 10.47 10.62 0.1M
2025-07-01 10.51 10.90 10.24 10.84 0.1M
2025-06-30 10.72 10.77 10.48 10.58 0.1M
2025-06-27 10.65 10.87 10.38 10.63 0.2M
2025-06-26 10.57 10.59 10.31 10.59 0.0M
2025-06-25 10.96 11.22 10.49 10.54 0.0M
2025-06-24 10.74 11.02 10.69 10.87 0.1M
2025-06-23 10.46 10.81 10.36 10.72 0.1M
2025-06-20 10.20 10.56 9.98 10.46 0.1M
2025-06-18 9.98 10.28 9.98 10.15 0.0M
2025-06-17 9.96 10.13 9.93 10.01 0.0M
2025-06-16 10.03 10.11 9.93 10.05 0.0M
2025-06-13 10.28 10.29 9.85 10.02 0.0M
2025-06-12 10.29 10.47 10.08 10.46 0.0M
2025-06-11 10.80 10.80 10.37 10.48 0.1M
2025-06-10 10.97 10.97 10.76 10.84 0.0M
2025-06-09 11.05 11.16 10.78 10.87 0.1M
2025-06-06 10.61 11.08 10.50 10.98 0.1M
2025-06-05 10.42 10.46 10.13 10.44 0.1M
2025-06-04 10.55 10.63 10.32 10.38 0.1M
2025-06-03 10.53 10.61 10.34 10.46 0.1M
2025-06-02 10.30 10.54 10.20 10.54 0.1M
2025-05-30 10.56 10.68 10.24 10.39 0.1M
2025-05-29 10.53 10.56 10.27 10.56 0.0M
2025-05-28 10.39 10.64 10.30 10.49 0.1M
2025-05-27 10.45 10.47 9.75 10.43 0.1M
2025-05-23 10.21 10.33 10.12 10.27 0.1M
2025-05-22 10.77 10.93 10.24 10.35 0.1M
2025-05-21 11.29 11.33 10.88 10.91 0.0M
2025-05-20 11.55 11.67 11.29 11.47 0.0M
2025-05-19 11.04 11.53 11.04 11.53 0.1M
2025-05-16 11.21 11.38 11.03 11.32 0.1M
2025-05-15 11.17 11.31 10.89 11.15 0.1M
2025-05-14 11.10 11.15 10.89 11.12 0.1M
2025-05-13 11.07 11.12 10.86 11.10 0.1M
2025-05-12 10.84 11.10 10.77 10.98 0.1M
2025-05-09 10.94 10.97 10.44 10.61 0.1M
2025-05-08 10.86 11.05 10.21 10.96 0.1M
2025-05-07 10.89 11.06 10.62 10.77 0.1M
2025-05-06 11.26 11.35 10.38 10.92 0.1M
2025-05-05 11.15 11.26 10.87 11.15 0.0M
2025-05-02 11.07 11.29 10.96 11.15 0.1M
2025-05-01 11.16 11.28 10.84 11.02 0.1M
2025-04-30 10.67 11.35 10.58 11.12 0.1M
2025-04-29 10.58 10.88 10.56 10.76 0.1M
2025-04-28 10.80 10.89 10.44 10.64 0.1M
2025-04-25 10.50 10.81 10.39 10.78 0.0M
2025-04-24 10.46 10.78 10.44 10.66 0.1M
2025-04-23 10.46 10.81 10.38 10.54 0.1M
2025-04-22 10.53 10.69 10.10 10.47 0.1M
2025-04-21 10.01 10.29 9.80 10.22 0.1M
2025-04-17 10.06 10.24 9.78 10.04 0.1M
2025-04-16 10.04 10.22 9.79 10.07 0.1M
2025-04-15 10.35 10.72 10.02 10.11 0.1M
2025-04-14 10.42 10.61 10.14 10.33 0.1M
2025-04-11 10.21 10.73 9.93 10.12 0.1M
2025-04-10 10.53 10.76 9.88 10.24 0.1M
2025-04-09 10.00 11.02 9.75 10.86 0.1M
2025-04-08 10.42 10.68 9.87 9.97 0.0M
2025-04-07 9.75 10.47 9.74 10.18 0.1M
2025-04-04 10.20 10.60 9.98 10.17 0.1M
2025-04-03 11.03 11.13 10.52 10.63 0.1M
2025-04-02 11.20 11.36 11.06 11.27 0.1M
2025-04-01 11.40 11.56 10.89 11.20 0.1M
2025-03-31 11.44 11.81 11.25 11.42 0.1M
2025-03-28 11.52 11.54 11.16 11.41 0.0M
2025-03-27 11.51 11.61 11.21 11.50 0.0M
2025-03-26 11.39 11.66 11.31 11.45 0.0M
2025-03-25 11.51 11.58 11.21 11.37 0.1M
2025-03-24 11.21 11.48 11.03 11.46 0.0M
2025-03-21 11.09 11.37 10.85 11.09 0.2M
2025-03-20 10.99 11.22 10.97 11.16 0.0M
2025-03-19 10.85 10.93 10.56 10.91 0.1M
2025-03-18 11.06 11.25 10.80 10.94 0.0M
2025-03-17 10.72 11.00 10.53 10.96 0.1M
2025-03-14 10.54 10.80 10.21 10.65 0.1M
2025-03-13 10.89 10.89 9.99 10.54 0.1M
2025-03-12 11.20 11.24 10.46 11.02 0.1M
2025-03-11 10.94 11.32 10.85 11.12 0.0M
2025-03-10 11.26 11.45 10.79 10.92 0.1M
2025-03-07 11.87 11.99 11.14 11.45 0.1M
2025-03-06 11.89 12.11 11.63 11.86 0.1M
2025-03-05 11.85 12.20 11.28 12.05 0.1M
2025-03-04 11.98 12.19 11.39 11.88 0.1M
2025-03-03 12.32 12.32 11.92 12.09 0.0M
2025-02-28 12.11 12.37 11.76 12.28 0.1M
2025-02-27 12.06 12.20 12.00 12.08 0.0M
2025-02-26 12.13 12.33 11.92 12.19 0.1M
2025-02-25 12.12 12.41 11.76 12.11 0.1M
2025-02-24 11.85 12.27 11.85 12.02 0.1M
2025-02-21 12.20 12.37 11.45 11.87 0.0M
2025-02-20 11.90 12.22 11.80 12.10 0.0M
2025-02-19 12.05 12.24 11.41 12.02 0.1M
2025-02-18 12.13 12.31 11.54 12.14 0.0M
2025-02-14 12.04 12.22 11.87 12.13 0.0M
2025-02-13 11.83 12.09 11.31 12.04 0.0M
2025-02-12 11.94 12.06 11.80 11.92 0.0M
2025-02-11 11.89 12.26 11.88 12.13 0.0M
2025-02-10 11.94 12.29 11.94 12.06 0.0M
2025-02-07 12.34 12.44 12.02 12.08 0.0M
2025-02-06 12.33 12.33 12.10 12.24 0.0M
2025-02-05 12.15 12.35 12.14 12.24 0.0M
2025-02-04 11.93 12.16 11.72 12.08 0.0M
2025-02-03 11.89 12.25 11.64 11.93 0.0M
2025-01-31 12.00 12.23 11.86 12.01 0.1M
2025-01-30 12.27 12.30 12.01 12.13 0.0M
2025-01-29 11.97 12.25 11.84 12.11 0.0M
2025-01-28 11.66 12.23 11.66 12.10 0.1M
2025-01-27 11.74 12.20 11.61 11.78 0.1M
2025-01-24 11.68 11.80 11.61 11.72 0.0M
2025-01-23 11.64 11.98 11.40 11.68 0.1M
2025-01-22 11.77 12.06 11.62 11.72 0.0M
2025-01-21 12.14 12.46 11.80 11.91 0.1M
2025-01-17 12.23 12.40 12.02 12.08 0.0M
2025-01-16 12.32 12.49 12.13 12.18 0.1M
2025-01-15 11.82 12.44 11.82 12.35 0.0M
2025-01-14 11.52 11.87 11.43 11.59 0.0M
2025-01-13 10.58 11.77 10.57 11.50 0.1M
2025-01-10 10.61 10.90 10.38 10.78 0.1M
2025-01-08 10.90 11.07 10.76 10.77 0.1M
2025-01-07 11.03 11.29 10.84 11.04 0.1M
2025-01-06 11.31 11.49 11.07 11.07 0.1M
2025-01-03 11.29 11.59 11.18 11.37 0.0M
2025-01-02 11.66 11.76 11.24 11.36 0.1M