Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
175.09
-1.02 (-0.58%)
Mar 28, 2025, 2:05 PM EDT - Market open

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2025177.93178.61175.50176.11176.11-0.59%43,199
Mar 26, 2025178.49178.49176.37177.15177.15-1.08%32,467
Mar 25, 2025180.12180.80176.54179.09179.09-0.58%26,328
Mar 24, 2025178.81182.51176.47180.14180.142.40%23,759
Mar 21, 2025177.13181.01174.46175.92175.92-1.08%63,088
Mar 20, 2025178.21179.62175.70177.84177.84-0.70%30,071
Mar 19, 2025177.33179.52175.95179.10179.101.19%27,521
Mar 18, 2025174.02178.78171.48177.00177.001.33%52,811
Mar 17, 2025172.26176.50172.26174.67174.671.36%37,995
Mar 14, 2025176.28177.72169.99172.33172.33-3.01%58,367
Mar 13, 2025183.24190.12176.76177.68177.68-3.43%61,488
Mar 12, 2025183.75184.98174.63184.00184.001.87%78,415
Mar 11, 2025175.62184.93169.38180.62180.623.64%78,915
Mar 10, 2025183.52184.00173.33174.28174.28-6.33%38,023
Mar 7, 2025185.24186.79182.38186.06186.060.42%24,745
Mar 6, 2025187.30187.42184.04185.28185.28-1.91%30,997
Mar 5, 2025192.04192.88188.54188.88188.88-2.18%39,817
Mar 4, 2025186.74195.31186.74193.08193.081.38%53,167
Mar 3, 2025193.15193.57188.48190.45189.97-1.40%32,691
Feb 28, 2025189.15193.26187.90193.15192.661.57%37,717
Feb 27, 2025195.16197.94189.76190.17189.69-2.27%52,882
Feb 26, 2025194.45198.09191.44194.59194.10-0.49%62,934
Feb 25, 2025199.63201.44192.98195.54195.05-1.48%63,975
Feb 24, 2025202.11202.11195.66198.48197.98-1.25%51,738
Feb 21, 2025213.53213.53200.99200.99200.48-4.73%60,271
Feb 20, 2025210.35214.01197.62210.97210.4411.37%107,792
Feb 19, 2025188.89191.13187.88189.43188.950.13%26,450
Feb 18, 2025198.01198.18188.12189.19188.71-3.75%44,079
Feb 14, 2025193.49197.36192.27196.56196.062.23%39,088
Feb 13, 2025189.10195.99187.40192.27191.781.73%58,746
Feb 12, 2025188.53191.04188.00189.00188.52-0.28%24,213
Feb 11, 2025189.09191.57187.23189.53189.05-0.59%14,490
Feb 10, 2025189.92191.85188.27190.66190.181.40%26,425
Feb 7, 2025191.00191.00186.12188.02187.54-1.30%19,342
Feb 6, 2025187.95191.53187.74190.50190.022.29%38,718
Feb 5, 2025185.13187.30183.18186.23185.76-16,288
Feb 4, 2025181.57187.01181.57186.23185.762.08%23,090
Feb 3, 2025180.71185.14180.23182.43181.97-0.63%29,966
Jan 31, 2025186.89186.93183.33183.58183.12-1.98%30,095
Jan 30, 2025185.89187.81184.97187.28186.811.23%22,468
Jan 29, 2025186.56187.24184.04185.00184.53-0.59%13,989
Jan 28, 2025182.78186.65182.44186.10185.631.72%22,896
Jan 27, 2025186.47187.97182.00182.96182.50-2.92%31,791
Jan 24, 2025186.33188.68185.20188.46187.980.30%31,450
Jan 23, 2025183.07187.96183.07187.90187.422.08%30,216
Jan 22, 2025185.95188.05182.97184.08183.61-1.01%45,993
Jan 21, 2025184.57189.07184.57185.95185.481.75%22,717
Jan 17, 2025184.89185.00182.46182.75182.29-0.09%31,364
Jan 16, 2025183.26185.51182.82182.92182.46-0.15%37,792
Jan 15, 2025185.51188.00180.84183.20182.740.24%43,460