CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
197.15
+5.81 (3.03%)
Aug 22, 2025, 4:00 PM - Market closed
CRA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 190.51 | 201.50 | 190.50 | 197.15 | 197.15 | 3.03% | 64,830 |
| Aug 21, 2025 | 188.99 | 194.75 | 187.32 | 191.34 | 191.34 | 0.82% | 133,790 |
| Aug 20, 2025 | 188.56 | 190.14 | 186.66 | 189.79 | 189.79 | 0.82% | 100,903 |
| Aug 19, 2025 | 186.73 | 188.90 | 185.86 | 188.25 | 188.25 | 1.06% | 43,943 |
| Aug 18, 2025 | 184.07 | 187.64 | 184.07 | 186.28 | 186.28 | 1.38% | 39,022 |
| Aug 15, 2025 | 185.20 | 185.62 | 183.75 | 183.75 | 183.75 | -0.81% | 73,413 |
| Aug 14, 2025 | 191.41 | 191.41 | 184.95 | 185.25 | 185.25 | -4.09% | 66,061 |
| Aug 13, 2025 | 190.35 | 193.68 | 186.74 | 193.14 | 193.14 | 1.47% | 57,447 |
| Aug 12, 2025 | 185.63 | 190.49 | 182.10 | 190.35 | 190.35 | 2.65% | 63,085 |
| Aug 11, 2025 | 186.54 | 186.80 | 183.78 | 185.43 | 185.43 | -0.53% | 55,610 |
| Aug 8, 2025 | 188.20 | 188.88 | 184.20 | 186.42 | 186.42 | -0.39% | 57,064 |
| Aug 7, 2025 | 190.00 | 193.15 | 186.11 | 187.15 | 187.15 | -0.91% | 75,519 |
| Aug 6, 2025 | 186.31 | 189.21 | 183.04 | 188.87 | 188.87 | 1.78% | 105,361 |
| Aug 5, 2025 | 177.53 | 186.59 | 174.44 | 185.57 | 185.57 | 4.76% | 124,103 |
| Aug 4, 2025 | 170.24 | 177.93 | 169.28 | 177.14 | 177.14 | 4.10% | 86,973 |
| Aug 1, 2025 | 175.55 | 175.55 | 167.92 | 170.16 | 170.16 | -3.68% | 101,828 |
| Jul 31, 2025 | 174.57 | 183.61 | 167.82 | 176.66 | 176.66 | 2.06% | 177,701 |
| Jul 30, 2025 | 175.47 | 177.14 | 171.04 | 173.09 | 173.09 | -0.89% | 62,432 |
| Jul 29, 2025 | 178.30 | 178.30 | 173.97 | 174.64 | 174.64 | -1.34% | 51,549 |
| Jul 28, 2025 | 177.17 | 179.90 | 176.46 | 177.01 | 177.01 | -0.14% | 65,157 |
| Jul 25, 2025 | 180.29 | 180.29 | 176.64 | 177.25 | 177.25 | -1.19% | 54,647 |
| Jul 24, 2025 | 177.03 | 180.01 | 175.68 | 179.39 | 179.39 | 1.37% | 53,274 |
| Jul 23, 2025 | 174.59 | 177.00 | 174.59 | 176.96 | 176.96 | 1.36% | 48,903 |
| Jul 22, 2025 | 174.76 | 177.16 | 173.20 | 174.59 | 174.59 | -0.34% | 61,517 |
| Jul 21, 2025 | 177.53 | 178.68 | 175.06 | 175.18 | 175.18 | -1.17% | 53,646 |
| Jul 18, 2025 | 181.00 | 181.00 | 176.05 | 177.26 | 177.26 | -1.25% | 68,667 |
| Jul 17, 2025 | 181.20 | 183.37 | 177.77 | 179.51 | 179.51 | -0.45% | 92,704 |
| Jul 16, 2025 | 190.07 | 191.74 | 178.17 | 180.32 | 180.32 | -4.75% | 137,033 |
| Jul 15, 2025 | 202.56 | 202.56 | 188.83 | 189.32 | 189.32 | -6.67% | 219,492 |
| Jul 14, 2025 | 197.00 | 204.59 | 196.95 | 202.84 | 202.84 | 3.03% | 361,078 |
| Jul 11, 2025 | 196.36 | 198.25 | 194.08 | 196.88 | 196.88 | 0.12% | 129,451 |
| Jul 10, 2025 | 195.39 | 198.09 | 194.70 | 196.64 | 196.64 | 0.80% | 141,488 |
| Jul 9, 2025 | 194.87 | 196.68 | 192.40 | 195.07 | 195.07 | -0.03% | 158,838 |
| Jul 8, 2025 | 196.71 | 197.20 | 193.50 | 195.12 | 195.12 | -0.30% | 163,547 |
| Jul 7, 2025 | 195.35 | 198.50 | 194.17 | 195.71 | 195.71 | -0.27% | 171,389 |
| Jul 3, 2025 | 195.55 | 196.95 | 193.93 | 196.24 | 196.24 | 0.40% | 106,237 |
| Jul 2, 2025 | 192.08 | 196.73 | 190.10 | 195.45 | 195.45 | 1.82% | 151,344 |
| Jul 1, 2025 | 186.21 | 193.50 | 185.84 | 191.95 | 191.95 | 2.44% | 189,398 |
| Jun 30, 2025 | 187.14 | 188.01 | 184.66 | 187.37 | 187.37 | 0.18% | 85,347 |
| Jun 27, 2025 | 186.19 | 188.49 | 185.00 | 187.03 | 187.03 | 0.55% | 171,596 |
| Jun 26, 2025 | 186.98 | 186.98 | 183.30 | 186.01 | 186.01 | 0.60% | 307,056 |
| Jun 25, 2025 | 188.04 | 189.43 | 182.80 | 184.90 | 184.90 | -1.66% | 241,656 |
| Jun 24, 2025 | 184.40 | 188.03 | 183.00 | 188.03 | 188.03 | 2.84% | 114,907 |
| Jun 23, 2025 | 179.80 | 183.13 | 179.30 | 182.84 | 182.84 | 1.66% | 105,683 |
| Jun 20, 2025 | 183.86 | 183.86 | 177.67 | 179.85 | 179.85 | -1.32% | 138,357 |
| Jun 18, 2025 | 182.82 | 185.76 | 181.66 | 182.25 | 182.25 | -0.62% | 324,631 |
| Jun 17, 2025 | 181.14 | 184.85 | 181.14 | 183.39 | 183.39 | 0.32% | 96,611 |
| Jun 16, 2025 | 181.08 | 183.29 | 181.08 | 182.80 | 182.80 | 1.17% | 97,887 |
| Jun 13, 2025 | 182.62 | 184.22 | 180.68 | 180.68 | 180.68 | -2.22% | 104,412 |
| Jun 12, 2025 | 183.80 | 184.86 | 181.25 | 184.79 | 184.29 | 0.34% | 162,455 |