Skip to main content
logo
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
157.03
+3.87 (2.53%)
Mar 30, 2026, 12:09 PM EDT - Market open

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026155.93156.94152.46153.16153.16-2.12%197,448
Mar 26, 2026155.37160.15154.81156.48156.48-0.06%379,347
Mar 25, 2026159.89162.07153.68156.58156.58-0.86%338,384
Mar 24, 2026157.53159.37153.75157.94157.940.06%246,367
Mar 23, 2026162.13164.70156.98157.85157.85-0.36%242,914
Mar 20, 2026161.52164.26157.71158.42158.42-1.63%240,229
Mar 19, 2026154.44162.58152.60161.05161.054.28%178,287
Mar 18, 2026154.04157.94151.50154.44154.44-0.79%129,431
Mar 17, 2026156.46159.52151.95155.67155.670.21%136,349
Mar 16, 2026155.77158.13153.29155.34155.340.13%149,360
Mar 13, 2026163.68165.15154.52155.14155.14-5.13%190,934
Mar 12, 2026164.90170.44160.61163.53163.53-1.33%156,272
Mar 11, 2026171.75171.85163.30165.74165.74-3.50%155,264
Mar 10, 2026171.18174.30164.62171.75171.75-0.82%234,149
Mar 9, 2026175.04177.27170.74173.17172.60-2.42%109,123
Mar 6, 2026182.96184.47175.35177.47176.89-4.27%168,367
Mar 5, 2026181.37187.79179.78185.39184.781.41%102,722
Mar 4, 2026184.92191.19181.04182.82182.22-1.14%274,765
Mar 3, 2026177.76186.67177.76184.92184.312.59%277,250
Mar 2, 2026170.29193.61170.29180.26179.674.40%281,044
Feb 27, 2026163.68173.32159.08172.66172.093.14%349,414
Feb 26, 2026167.11171.52156.31167.40166.854.46%176,930
Feb 25, 2026157.70162.04155.07160.26159.732.10%130,143
Feb 24, 2026159.00162.17156.37156.96156.44-1.17%126,622
Feb 23, 2026165.84167.73158.78158.82158.30-4.67%139,756
Feb 20, 2026164.18168.65162.32166.60166.051.20%198,297
Feb 19, 2026159.52164.74159.52164.62164.081.85%100,091
Feb 18, 2026159.23167.56157.65161.63161.101.62%110,419
Feb 17, 2026154.69161.00154.00159.06158.542.47%104,145
Feb 13, 2026153.14158.65153.07155.22154.711.84%74,999
Feb 12, 2026162.87165.30149.96152.42151.92-7.12%175,240
Feb 11, 2026174.30176.22159.93164.10163.56-5.64%152,575
Feb 10, 2026176.98179.55172.62173.90173.33-2.18%196,553
Feb 9, 2026184.08184.89175.65177.77177.18-3.89%112,664
Feb 6, 2026185.45191.00182.05184.96184.350.93%190,000
Feb 5, 2026181.35188.90181.33183.25182.651.05%105,993
Feb 4, 2026178.50183.95173.03181.35180.751.76%142,291
Feb 3, 2026189.05190.30170.19178.21177.62-6.13%181,486
Feb 2, 2026189.17196.18188.25189.86189.230.48%77,001
Jan 30, 2026178.04189.52176.90188.94188.325.94%205,010
Jan 29, 2026187.03191.40175.48178.35177.76-4.49%205,445
Jan 28, 2026194.13194.69185.12186.74186.13-3.24%96,517
Jan 27, 2026207.22208.03189.13192.99192.35-6.87%171,997
Jan 26, 2026209.02212.83206.42207.22206.54-0.88%138,238
Jan 23, 2026214.48220.00208.68209.05208.36-3.17%75,832
Jan 22, 2026214.13216.90212.76215.89215.181.05%91,313
Jan 21, 2026210.55215.43209.30213.64212.942.26%179,192
Jan 20, 2026207.44215.35207.44208.91208.22-0.87%102,962
Jan 16, 2026217.82217.82208.29210.74210.05-3.01%93,316
Jan 15, 2026214.67221.82214.67217.29216.570.95%128,257