Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
184.55
-5.41 (-2.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024187.12189.20183.69184.55184.55-2.85%60,907
Dec 19, 2024189.33191.42187.08189.96189.960.74%27,394
Dec 18, 2024206.55206.67188.57188.57188.57-8.70%44,726
Dec 17, 2024202.42210.70199.22206.55206.551.28%91,431
Dec 16, 2024193.12208.19192.06203.93203.935.25%79,764
Dec 13, 2024189.55197.43187.69193.76193.762.52%39,019
Dec 12, 2024188.20190.28187.34188.99188.990.73%22,644
Dec 11, 2024188.32188.86185.41187.62187.620.63%48,390
Dec 10, 2024181.99188.90181.99186.44186.442.14%68,268
Dec 9, 2024185.46185.46182.43182.54182.54-1.52%23,228
Dec 6, 2024187.48189.42184.82185.36185.36-1.03%21,920
Dec 5, 2024191.77191.77186.21187.29187.29-3.03%33,509
Dec 4, 2024191.61195.07190.10193.15193.150.79%31,760
Dec 3, 2024194.81194.81189.41191.64191.64-1.52%27,839
Dec 2, 2024194.28195.59192.84194.60194.60-0.22%27,689
Nov 29, 2024196.40196.71192.98195.03195.030.46%15,475
Nov 27, 2024201.17201.17194.14194.14194.14-2.59%25,069
Nov 26, 2024195.33199.66193.93199.30199.302.60%30,679
Nov 25, 2024194.27198.00193.35194.25193.770.21%46,841
Nov 22, 2024191.02196.03191.02193.84193.372.36%35,457
Nov 21, 2024194.68194.68188.57189.38188.92-1.68%41,007
Nov 20, 2024189.26192.62189.04192.62192.151.08%24,869
Nov 19, 2024184.46191.26184.31190.57190.102.12%22,054
Nov 18, 2024186.39187.50184.20186.62186.160.19%21,182
Nov 15, 2024190.71191.80186.03186.26185.80-1.58%21,087
Nov 14, 2024198.75198.75188.74189.25188.79-4.83%32,972
Nov 13, 2024201.73201.90197.65198.86198.37-1.11%30,165
Nov 12, 2024204.80204.80200.56201.10200.61-1.56%21,031
Nov 11, 2024207.37207.76203.24204.28203.780.28%25,623
Nov 8, 2024200.15204.14200.15203.71203.212.05%23,741
Nov 7, 2024201.31202.87197.19199.62199.13-1.44%32,289
Nov 6, 2024196.21208.38193.30202.53202.037.61%56,087
Nov 5, 2024186.40190.95186.40188.20187.740.62%27,111
Nov 4, 2024186.03191.83185.01187.04186.580.47%44,512
Nov 1, 2024188.70191.23183.26186.16185.702.21%61,422
Oct 31, 2024194.00195.99166.91182.14181.69-6.25%59,677
Oct 30, 2024194.39197.94194.28194.28193.80-0.96%26,253
Oct 29, 2024191.55197.10191.55196.17195.692.01%32,346
Oct 28, 2024190.51192.46188.78192.31191.841.60%52,184
Oct 25, 2024191.23191.23188.32189.29188.830.29%21,409
Oct 24, 2024189.17190.05185.86188.74188.28-0.55%35,947
Oct 23, 2024187.86189.79186.82189.78189.320.10%16,903
Oct 22, 2024191.25191.54189.56189.59189.13-1.36%24,948
Oct 21, 2024195.63197.40191.95192.20191.73-2.56%34,579
Oct 18, 2024196.51197.44194.84197.25196.770.47%38,252
Oct 17, 2024192.06198.02191.90196.32195.842.00%39,454
Oct 16, 2024192.39196.00192.39192.47192.000.72%25,320
Oct 15, 2024193.30196.03191.09191.09190.62-0.59%54,437
Oct 14, 2024190.40192.99189.99192.22191.751.48%30,317
Oct 11, 2024183.51189.41183.51189.41188.952.71%31,249
Oct 10, 2024182.75184.98180.56184.41183.960.39%57,236
Oct 9, 2024181.98187.22181.98183.70183.250.66%45,953
Oct 8, 2024181.40182.58178.92182.49182.041.00%33,897
Oct 7, 2024175.37181.93174.10180.68180.242.51%79,577
Oct 4, 2024172.77177.99172.77176.26175.832.51%29,325
Oct 3, 2024168.91172.31168.90171.95171.532.19%31,465
Oct 2, 2024176.51176.51167.75168.27167.86-4.66%28,828
Oct 1, 2024175.06177.75172.59176.49176.060.67%37,093
Sep 30, 2024167.93175.73167.93175.32174.894.43%85,633
Sep 27, 2024170.00170.14166.95167.89167.48-0.94%36,996
Sep 26, 2024168.13172.01166.19169.48169.061.96%41,661
Sep 25, 2024165.25167.90165.25166.23165.820.27%37,299
Sep 24, 2024166.85166.85164.81165.79165.38-0.93%20,590
Sep 23, 2024168.22168.61165.75167.34166.930.19%27,744
Sep 20, 2024168.58168.58165.22167.03166.62-0.40%95,444
Sep 19, 2024170.36170.36162.71167.70167.290.30%28,521
Sep 18, 2024166.09170.00164.99167.20166.790.39%24,063
Sep 17, 2024168.00169.96165.17166.55166.140.22%27,329
Sep 16, 2024165.18167.50164.98166.19165.780.39%28,440
Sep 13, 2024163.58165.55163.58165.55165.142.35%25,057
Sep 12, 2024158.00162.90157.64161.75161.353.47%39,053
Sep 11, 2024157.39158.00155.90156.33155.95-1.59%18,957
Sep 10, 2024161.14161.14157.95158.85158.46-0.72%18,382
Sep 9, 2024159.78160.53158.09160.00159.611.01%39,729
Sep 6, 2024163.76164.38158.26158.40158.01-3.22%18,143
Sep 5, 2024164.40165.61162.67163.67163.270.06%23,376
Sep 4, 2024162.57164.75161.61163.57163.170.43%27,917
Sep 3, 2024168.11168.46161.51162.87162.47-3.40%32,359
Aug 30, 2024167.06168.60164.16168.60168.191.79%24,793
Aug 29, 2024164.26165.63162.74165.63165.221.79%24,001
Aug 28, 2024162.10164.21160.32162.72162.32-0.49%33,260
Aug 27, 2024163.98163.98160.56163.52163.12-0.54%20,126
Aug 26, 2024163.58165.31162.33164.40163.580.56%57,469
Aug 23, 2024161.15165.45161.15163.48162.661.91%47,232
Aug 22, 2024162.32163.15159.37160.42159.62-1.17%17,922
Aug 21, 2024160.52162.74158.04162.32161.512.34%46,725
Aug 20, 2024160.90160.90157.27158.61157.82-1.04%32,566
Aug 19, 2024160.26160.75158.44160.28159.480.38%15,814
Aug 16, 2024160.25161.49158.32159.68158.88-0.80%56,764
Aug 15, 2024160.19161.48157.44160.97160.162.11%29,280
Aug 14, 2024158.03158.40155.06157.64156.85-0.56%48,008
Aug 13, 2024156.93158.70154.01158.52157.732.13%46,635
Aug 12, 2024153.05155.93152.69155.21154.430.95%27,396
Aug 9, 2024157.44157.44153.38153.75152.98-2.06%31,511
Aug 8, 2024155.21159.07155.21156.99156.201.31%30,013
Aug 7, 2024155.07159.30154.04154.96154.180.15%40,569
Aug 6, 2024153.56157.72152.68154.73153.960.25%58,616
Aug 5, 2024146.86154.50133.54154.34153.570.69%96,008
Aug 2, 2024147.74155.81146.71153.28152.510.63%115,538
Aug 1, 2024177.97177.97150.04152.32151.56-12.86%113,913