CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
182.92
-2.25 (-1.22%)
At close: Oct 28, 2025, 4:00 PM EDT
182.00
-0.84 (-0.46%)
Pre-market: Oct 29, 2025, 5:48 AM EDT

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025184.28186.37181.24182.84182.84-1.26%64,685
Oct 27, 2025188.76188.85183.97185.17185.17-1.64%86,626
Oct 24, 2025188.70190.94186.08188.26188.260.07%63,709
Oct 23, 2025186.19189.11186.19188.12188.121.29%32,338
Oct 22, 2025185.88186.31183.40185.72185.72-0.19%39,962
Oct 21, 2025183.83187.05182.52186.08186.081.69%50,792
Oct 20, 2025182.68183.37180.01182.98182.981.36%49,681
Oct 17, 2025181.28184.37180.08180.53180.53-0.70%60,036
Oct 16, 2025179.02181.81177.98181.80181.801.75%67,685
Oct 15, 2025177.90180.80176.29178.68178.680.62%83,772
Oct 14, 2025175.00178.20175.00177.58177.580.60%89,040
Oct 13, 2025179.53179.53174.44176.52176.52-0.24%90,379
Oct 10, 2025179.90181.89173.27176.95176.95-1.34%227,750
Oct 9, 2025183.00183.00175.80179.35179.35-1.55%96,525
Oct 8, 2025191.30192.31177.00182.18182.18-4.91%132,780
Oct 7, 2025192.67194.73189.32191.59191.59-0.85%185,745
Oct 6, 2025196.04197.09192.90193.24193.24-1.33%84,261
Oct 3, 2025198.20201.54195.18195.84195.84-0.62%115,698
Oct 2, 2025203.07203.07196.76197.06197.06-3.14%234,740
Oct 1, 2025207.23208.42202.51203.44203.44-2.44%175,161
Sep 30, 2025205.11208.69205.11208.53208.531.61%163,162
Sep 29, 2025206.56207.90203.37205.22205.220.02%70,069
Sep 26, 2025206.64211.72204.12205.17205.17-0.57%145,727
Sep 25, 2025206.65210.98203.87206.35206.35-0.42%154,336
Sep 24, 2025207.75210.86205.56207.21207.21-0.31%142,955
Sep 23, 2025207.64212.26204.46207.86207.86-0.30%56,310
Sep 22, 2025210.58210.58208.18208.49208.49-1.09%89,589
Sep 19, 2025213.07214.66207.53210.79210.79-0.72%98,123
Sep 18, 2025207.15213.20204.44212.31212.312.78%89,205
Sep 17, 2025204.91211.24204.91206.56206.560.80%123,035
Sep 16, 2025203.51205.95201.10204.93204.930.78%116,526
Sep 15, 2025199.00204.00196.07203.35203.352.61%88,430
Sep 12, 2025197.45199.08196.24198.17198.17-0.21%46,277
Sep 11, 2025193.44198.68192.39198.59198.592.76%67,051
Sep 10, 2025196.02197.63191.56193.25193.25-1.76%47,008
Sep 9, 2025192.32197.24191.68196.71196.711.98%100,150
Sep 8, 2025194.24194.94190.56192.90192.90-0.69%45,968
Sep 5, 2025197.62198.89193.53194.24194.24-1.24%66,084
Sep 4, 2025195.10196.75193.59196.68196.681.20%81,631
Sep 3, 2025192.65194.84191.56194.34194.340.42%109,770
Sep 2, 2025191.71195.84191.63193.52193.52-0.12%34,325
Aug 29, 2025196.85196.85192.50193.76193.76-1.14%114,013
Aug 28, 2025200.61200.61195.67196.00196.00-2.19%119,007
Aug 27, 2025195.17200.92195.17200.39200.392.18%76,745
Aug 26, 2025194.41197.21194.40196.12196.120.31%94,105
Aug 25, 2025196.60198.64195.52195.52195.03-0.82%119,243
Aug 22, 2025190.51201.50190.50197.15196.653.03%64,830
Aug 21, 2025188.99194.75187.32191.34190.860.82%133,790
Aug 20, 2025188.56190.14186.66189.79189.320.82%100,903
Aug 19, 2025186.73188.90185.86188.25187.781.06%43,943