CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
169.90
-2.88 (-1.67%)
Nov 18, 2025, 3:01 PM EST - Market open
CRA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 171.92 | 176.32 | 171.92 | 172.41 | - | -0.21% | 34,542 |
| Nov 17, 2025 | 181.77 | 181.77 | 172.78 | 172.78 | 172.78 | -4.52% | 56,920 |
| Nov 14, 2025 | 180.40 | 181.33 | 178.25 | 180.96 | 180.96 | -0.25% | 55,595 |
| Nov 13, 2025 | 178.34 | 185.25 | 178.34 | 181.42 | 181.42 | 0.99% | 89,123 |
| Nov 12, 2025 | 182.87 | 187.09 | 179.28 | 179.65 | 179.65 | -1.84% | 69,063 |
| Nov 11, 2025 | 183.70 | 186.22 | 182.37 | 183.02 | 183.02 | -0.81% | 72,008 |
| Nov 10, 2025 | 180.65 | 185.87 | 177.94 | 184.51 | 184.51 | 2.31% | 112,016 |
| Nov 7, 2025 | 182.93 | 185.55 | 178.80 | 180.35 | 180.35 | -1.52% | 65,826 |
| Nov 6, 2025 | 188.35 | 188.35 | 182.63 | 183.13 | 183.13 | -3.59% | 68,636 |
| Nov 5, 2025 | 188.29 | 195.00 | 187.89 | 189.94 | 189.94 | 0.88% | 125,986 |
| Nov 4, 2025 | 191.31 | 192.11 | 188.25 | 188.29 | 188.29 | -1.64% | 95,714 |
| Nov 3, 2025 | 190.00 | 196.26 | 188.24 | 191.42 | 191.42 | 0.49% | 87,754 |
| Oct 31, 2025 | 185.44 | 191.57 | 182.52 | 190.49 | 190.49 | 3.13% | 135,022 |
| Oct 30, 2025 | 184.72 | 192.37 | 176.91 | 184.70 | 184.70 | 3.65% | 119,394 |
| Oct 29, 2025 | 181.85 | 184.49 | 176.14 | 178.20 | 178.20 | -2.54% | 49,496 |
| Oct 28, 2025 | 184.28 | 186.37 | 181.24 | 182.84 | 182.84 | -1.26% | 64,685 |
| Oct 27, 2025 | 188.76 | 188.85 | 183.97 | 185.17 | 185.17 | -1.64% | 86,626 |
| Oct 24, 2025 | 188.70 | 190.94 | 186.08 | 188.26 | 188.26 | 0.07% | 63,709 |
| Oct 23, 2025 | 186.19 | 189.11 | 186.19 | 188.12 | 188.12 | 1.29% | 32,338 |
| Oct 22, 2025 | 185.88 | 186.31 | 183.40 | 185.72 | 185.72 | -0.19% | 39,962 |
| Oct 21, 2025 | 183.83 | 187.05 | 182.52 | 186.08 | 186.08 | 1.69% | 50,792 |
| Oct 20, 2025 | 182.68 | 183.37 | 180.01 | 182.98 | 182.98 | 1.36% | 49,681 |
| Oct 17, 2025 | 181.28 | 184.37 | 180.08 | 180.53 | 180.53 | -0.70% | 60,036 |
| Oct 16, 2025 | 179.02 | 181.81 | 177.98 | 181.80 | 181.80 | 1.75% | 67,685 |
| Oct 15, 2025 | 177.90 | 180.80 | 176.29 | 178.68 | 178.68 | 0.62% | 83,772 |
| Oct 14, 2025 | 175.00 | 178.20 | 175.00 | 177.58 | 177.58 | 0.60% | 89,040 |
| Oct 13, 2025 | 179.53 | 179.53 | 174.44 | 176.52 | 176.52 | -0.24% | 90,379 |
| Oct 10, 2025 | 179.90 | 181.89 | 173.27 | 176.95 | 176.95 | -1.34% | 227,750 |
| Oct 9, 2025 | 183.00 | 183.00 | 175.80 | 179.35 | 179.35 | -1.55% | 96,525 |
| Oct 8, 2025 | 191.30 | 192.31 | 177.00 | 182.18 | 182.18 | -4.91% | 132,780 |
| Oct 7, 2025 | 192.67 | 194.73 | 189.32 | 191.59 | 191.59 | -0.85% | 185,745 |
| Oct 6, 2025 | 196.04 | 197.09 | 192.90 | 193.24 | 193.24 | -1.33% | 84,261 |
| Oct 3, 2025 | 198.20 | 201.54 | 195.18 | 195.84 | 195.84 | -0.62% | 115,698 |
| Oct 2, 2025 | 203.07 | 203.07 | 196.76 | 197.06 | 197.06 | -3.14% | 234,740 |
| Oct 1, 2025 | 207.23 | 208.42 | 202.51 | 203.44 | 203.44 | -2.44% | 175,161 |
| Sep 30, 2025 | 205.11 | 208.69 | 205.11 | 208.53 | 208.53 | 1.61% | 163,162 |
| Sep 29, 2025 | 206.56 | 207.90 | 203.37 | 205.22 | 205.22 | 0.02% | 70,069 |
| Sep 26, 2025 | 206.64 | 211.72 | 204.12 | 205.17 | 205.17 | -0.57% | 145,727 |
| Sep 25, 2025 | 206.65 | 210.98 | 203.87 | 206.35 | 206.35 | -0.42% | 154,336 |
| Sep 24, 2025 | 207.75 | 210.86 | 205.56 | 207.21 | 207.21 | -0.31% | 142,955 |
| Sep 23, 2025 | 207.64 | 212.26 | 204.46 | 207.86 | 207.86 | -0.30% | 56,310 |
| Sep 22, 2025 | 210.58 | 210.58 | 208.18 | 208.49 | 208.49 | -1.09% | 89,589 |
| Sep 19, 2025 | 213.07 | 214.66 | 207.53 | 210.79 | 210.79 | -0.72% | 98,123 |
| Sep 18, 2025 | 207.15 | 213.20 | 204.44 | 212.31 | 212.31 | 2.78% | 89,205 |
| Sep 17, 2025 | 204.91 | 211.24 | 204.91 | 206.56 | 206.56 | 0.80% | 123,035 |
| Sep 16, 2025 | 203.51 | 205.95 | 201.10 | 204.93 | 204.93 | 0.78% | 116,526 |
| Sep 15, 2025 | 199.00 | 204.00 | 196.07 | 203.35 | 203.35 | 2.61% | 88,430 |
| Sep 12, 2025 | 197.45 | 199.08 | 196.24 | 198.17 | 198.17 | -0.21% | 46,277 |
| Sep 11, 2025 | 193.44 | 198.68 | 192.39 | 198.59 | 198.59 | 2.76% | 67,051 |
| Sep 10, 2025 | 196.02 | 197.63 | 191.56 | 193.25 | 193.25 | -1.76% | 47,008 |