Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
187.04
+0.88 (0.47%)
Nov 4, 2024, 4:00 PM EST - Market closed

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024186.03191.83185.01187.04187.040.47%44,512
Nov 1, 2024188.70191.23183.26186.16186.162.21%61,422
Oct 31, 2024194.00195.99166.91182.14182.14-6.25%59,677
Oct 30, 2024194.39197.94194.28194.28194.28-0.96%26,253
Oct 29, 2024191.55197.10191.55196.17196.172.01%32,346
Oct 28, 2024190.51192.46188.78192.31192.311.60%52,184
Oct 25, 2024191.23191.23188.32189.29189.290.29%21,409
Oct 24, 2024189.17190.05185.86188.74188.74-0.55%35,947
Oct 23, 2024187.86189.79186.82189.78189.780.10%16,903
Oct 22, 2024191.25191.54189.56189.59189.59-1.36%24,948
Oct 21, 2024195.63197.40191.95192.20192.20-2.56%34,579
Oct 18, 2024196.51197.44194.84197.25197.250.47%38,252
Oct 17, 2024192.06198.02191.90196.32196.322.00%39,454
Oct 16, 2024192.39196.00192.39192.47192.470.72%25,320
Oct 15, 2024193.30196.03191.09191.09191.09-0.59%54,437
Oct 14, 2024190.40192.99189.99192.22192.221.48%30,317
Oct 11, 2024183.51189.41183.51189.41189.412.71%31,249
Oct 10, 2024182.75184.98180.56184.41184.410.39%57,236
Oct 9, 2024181.98187.22181.98183.70183.700.66%45,953
Oct 8, 2024181.40182.58178.92182.49182.491.00%33,897
Oct 7, 2024175.37181.93174.10180.68180.682.51%79,577
Oct 4, 2024172.77177.99172.77176.26176.262.51%29,325
Oct 3, 2024168.91172.31168.90171.95171.952.19%31,465
Oct 2, 2024176.51176.51167.75168.27168.27-4.66%28,828
Oct 1, 2024175.06177.75172.59176.49176.490.67%37,093
Sep 30, 2024167.93175.73167.93175.32175.324.43%85,633
Sep 27, 2024170.00170.14166.95167.89167.89-0.94%36,996
Sep 26, 2024168.13172.01166.19169.48169.481.96%41,661
Sep 25, 2024165.25167.90165.25166.23166.230.27%37,299
Sep 24, 2024166.85166.85164.81165.79165.79-0.93%20,590
Sep 23, 2024168.22168.61165.75167.34167.340.19%27,744
Sep 20, 2024168.58168.58165.22167.03167.03-0.40%95,444
Sep 19, 2024170.36170.36162.71167.70167.700.30%28,521
Sep 18, 2024166.09170.00164.99167.20167.200.39%24,063
Sep 17, 2024168.00169.96165.17166.55166.550.22%27,329
Sep 16, 2024165.18167.50164.98166.19166.190.39%28,440
Sep 13, 2024163.58165.55163.58165.55165.552.35%25,057
Sep 12, 2024158.00162.90157.64161.75161.753.47%39,053
Sep 11, 2024157.39158.00155.90156.33156.33-1.59%18,957
Sep 10, 2024161.14161.14157.95158.85158.85-0.72%18,382
Sep 9, 2024159.78160.53158.09160.00160.001.01%39,729
Sep 6, 2024163.76164.38158.26158.40158.40-3.22%18,143
Sep 5, 2024164.40165.61162.67163.67163.670.06%23,376
Sep 4, 2024162.57164.75161.61163.57163.570.43%27,917
Sep 3, 2024168.11168.46161.51162.87162.87-3.40%32,359
Aug 30, 2024167.06168.60164.16168.60168.601.79%24,793
Aug 29, 2024164.26165.63162.74165.63165.631.79%24,001
Aug 28, 2024162.10164.21160.32162.72162.72-0.49%33,260
Aug 27, 2024163.98163.98160.56163.52163.52-0.54%20,126
Aug 26, 2024163.58165.31162.33164.40163.980.56%57,469
Aug 23, 2024161.15165.45161.15163.48163.061.91%47,232
Aug 22, 2024162.32163.15159.37160.42160.01-1.17%17,922
Aug 21, 2024160.52162.74158.04162.32161.902.34%46,725
Aug 20, 2024160.90160.90157.27158.61158.20-1.04%32,566
Aug 19, 2024160.26160.75158.44160.28159.870.38%15,814
Aug 16, 2024160.25161.49158.32159.68159.27-0.80%56,764
Aug 15, 2024160.19161.48157.44160.97160.562.11%29,280
Aug 14, 2024158.03158.40155.06157.64157.24-0.56%48,008
Aug 13, 2024156.93158.70154.01158.52158.112.13%46,635
Aug 12, 2024153.05155.93152.69155.21154.810.95%27,396
Aug 9, 2024157.44157.44153.38153.75153.36-2.06%31,511
Aug 8, 2024155.21159.07155.21156.99156.591.31%30,013
Aug 7, 2024155.07159.30154.04154.96154.560.15%40,569
Aug 6, 2024153.56157.72152.68154.73154.330.25%58,616
Aug 5, 2024146.86154.50133.54154.34153.950.69%96,008
Aug 2, 2024147.74155.81146.71153.28152.890.63%115,538
Aug 1, 2024177.97177.97150.04152.32151.93-12.86%113,913
Jul 31, 2024181.13181.95172.20174.80174.35-2.84%142,124
Jul 30, 2024180.19180.19178.39179.91179.450.91%69,589
Jul 29, 2024181.93182.43178.28178.28177.82-1.50%78,250
Jul 26, 2024180.91183.88179.07181.00180.541.34%98,487
Jul 25, 2024180.63182.31178.12178.61178.15-0.66%52,140
Jul 24, 2024182.97183.18179.17179.80179.34-1.75%41,900
Jul 23, 2024179.75184.79179.75183.00182.531.01%61,043
Jul 22, 2024177.85183.02176.62181.17180.711.86%66,692
Jul 19, 2024179.78179.78176.25177.87177.41-0.32%34,846
Jul 18, 2024179.38182.00177.63178.44177.98-0.12%29,132
Jul 17, 2024181.77184.72177.31178.65178.19-2.75%65,425
Jul 16, 2024181.73186.37181.73183.71183.242.23%66,420
Jul 15, 2024177.38181.78177.38179.70179.241.84%40,346
Jul 12, 2024175.80178.86175.80176.46176.011.25%23,621
Jul 11, 2024172.20176.36172.20174.29173.842.67%44,735
Jul 10, 2024169.24169.75166.54169.75169.320.33%39,192
Jul 9, 2024171.97171.97168.89169.19168.76-1.62%22,703
Jul 8, 2024171.54174.20171.48171.97171.530.84%23,320
Jul 5, 2024172.44172.47168.36170.53170.09-1.11%37,377
Jul 3, 2024172.81175.33171.61172.44172.000.03%50,808
Jul 2, 2024168.24173.27166.72172.38171.942.94%67,198
Jul 1, 2024171.70171.70166.35167.45167.02-2.77%30,602
Jun 28, 2024175.00175.70170.40172.22171.78-0.96%60,227
Jun 27, 2024173.40174.19171.33173.89173.450.88%28,005
Jun 26, 2024174.10174.80171.44172.38171.94-1.46%30,859
Jun 25, 2024172.13175.04171.12174.93174.481.66%17,210
Jun 24, 2024173.41175.81172.04172.08171.64-1.04%26,902
Jun 21, 2024173.57175.29173.16173.88173.44-0.50%49,600
Jun 20, 2024171.44176.91171.44174.76174.311.71%23,675
Jun 18, 2024172.27173.46171.21171.83171.39-0.24%32,994
Jun 17, 2024172.91175.05170.20172.25171.81-0.52%24,763
Jun 14, 2024169.42173.32167.65173.15172.710.94%58,869
Jun 13, 2024173.21173.21168.35171.53171.09-0.37%38,683