Skip to main content
logo
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
177.70
-1.81 (-1.01%)
At close: Jul 18, 2025, 4:00 PM
177.26
-0.44 (-0.25%)
After-hours: Jul 18, 2025, 4:10 PM EDT

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025181.00181.00176.05177.26177.26-1.25%68,667
Jul 17, 2025181.20183.37177.77179.51179.51-0.45%92,704
Jul 16, 2025190.07191.74178.17180.32180.32-4.75%137,033
Jul 15, 2025202.56202.56188.83189.32189.32-6.67%219,492
Jul 14, 2025197.00204.59196.95202.84202.843.03%361,078
Jul 11, 2025196.36198.25194.08196.88196.880.12%129,451
Jul 10, 2025195.39198.09194.70196.64196.640.80%141,488
Jul 9, 2025194.87196.68192.40195.07195.07-0.03%158,838
Jul 8, 2025196.71197.20193.50195.12195.12-0.30%163,547
Jul 7, 2025195.35198.50194.17195.71195.71-0.27%171,389
Jul 3, 2025195.55196.95193.93196.24196.240.40%106,237
Jul 2, 2025192.08196.73190.10195.45195.451.82%151,344
Jul 1, 2025186.21193.50185.84191.95191.952.44%189,398
Jun 30, 2025187.14188.01184.66187.37187.370.18%85,347
Jun 27, 2025186.19188.49185.00187.03187.030.55%171,596
Jun 26, 2025186.98186.98183.30186.01186.010.60%307,056
Jun 25, 2025188.04189.43182.80184.90184.90-1.66%241,656
Jun 24, 2025184.40188.03183.00188.03188.032.84%114,907
Jun 23, 2025179.80183.13179.30182.84182.841.66%105,683
Jun 20, 2025183.86183.86177.67179.85179.85-1.32%138,357
Jun 18, 2025182.82185.76181.66182.25182.25-0.62%324,631
Jun 17, 2025181.14184.85181.14183.39183.390.32%96,611
Jun 16, 2025181.08183.29181.08182.80182.801.17%97,887
Jun 13, 2025182.62184.22180.68180.68180.68-2.22%104,412
Jun 12, 2025183.80184.86181.25184.79184.290.34%162,455
Jun 11, 2025186.09188.38172.51184.16183.66-1.09%155,773
Jun 10, 2025188.46190.30185.30186.19185.69-1.37%114,818
Jun 9, 2025191.47191.95186.80188.77188.26-0.16%114,402
Jun 6, 2025190.24191.37187.68189.08188.570.64%185,961
Jun 5, 2025189.14192.07186.37187.88187.37-0.58%172,478
Jun 4, 2025186.71189.60186.71188.97188.461.11%102,769
Jun 3, 2025190.34191.43183.68186.90186.40-1.91%118,893
Jun 2, 2025190.15191.24188.69190.53190.020.25%102,864
May 30, 2025188.55191.54188.55190.05189.540.28%85,095
May 29, 2025188.60190.16188.16189.51189.000.66%72,005
May 28, 2025190.39191.10187.95188.27187.76-1.13%129,365
May 27, 2025186.16191.44185.50190.43189.922.68%87,248
May 23, 2025185.46186.64184.11185.46184.48-1.59%43,055
May 22, 2025186.99189.16186.70188.45187.460.55%50,230
May 21, 2025189.24189.84186.37187.42186.43-2.00%51,593
May 20, 2025193.25193.44188.83191.25190.24-1.02%62,871
May 19, 2025193.72194.08191.50193.22192.20-1.13%64,615
May 16, 2025191.70196.13189.77195.43194.401.62%73,522
May 15, 2025186.95193.22186.95192.32191.312.81%72,862
May 14, 2025189.36190.57177.54187.07186.09-1.53%80,077
May 13, 2025189.63191.86188.77189.98188.981.25%88,619
May 12, 2025192.03192.03185.01187.64186.650.34%52,605
May 9, 2025186.00187.26183.43187.00186.020.85%60,196
May 8, 2025180.50188.73179.41185.42184.444.11%86,902
May 7, 2025175.86179.59174.82178.10177.161.33%69,963