CRA International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	207.01	209.12	204.39	204.52	204.52	-1.60%	129,394
Dec 29, 2025	206.25	208.50	205.30	207.85	207.85	0.78%	42,639
Dec 26, 2025	208.67	208.75	204.91	206.24	206.24	-0.97%	104,454
Dec 24, 2025	208.55	208.85	206.08	208.25	208.25	-0.53%	39,994
Dec 23, 2025	211.56	213.51	208.55	209.36	209.36	-1.04%	146,172
Dec 22, 2025	208.99	215.03	208.99	211.56	211.56	1.32%	85,462
Dec 19, 2025	207.56	208.83	205.25	208.80	208.80	0.10%	128,664
Dec 18, 2025	208.01	209.88	205.62	208.59	208.59	0.93%	126,546
Dec 17, 2025	201.57	208.08	198.92	206.67	206.67	2.22%	149,000
Dec 16, 2025	198.82	203.94	198.82	202.19	202.19	1.51%	99,993
Dec 15, 2025	201.91	202.10	196.75	199.19	199.19	-0.49%	76,846
Dec 12, 2025	200.88	205.43	199.25	200.17	200.17	-0.42%	118,620
Dec 11, 2025	197.39	201.48	196.15	201.02	201.02	2.37%	99,370
Dec 10, 2025	189.57	197.08	189.10	196.37	196.37	3.23%	138,561
Dec 9, 2025	187.59	190.89	186.64	190.23	190.23	1.51%	71,001
Dec 8, 2025	189.41	189.80	186.05	187.40	187.40	-1.01%	96,166
Dec 5, 2025	186.83	190.92	185.38	189.31	189.31	0.79%	68,166
Dec 4, 2025	187.44	189.66	183.78	187.82	187.82	0.62%	84,704
Dec 3, 2025	182.69	189.61	178.78	186.66	186.66	1.89%	115,876
Dec 2, 2025	179.75	186.06	177.83	183.19	183.19	2.60%	101,198
Dec 1, 2025	175.68	180.26	175.15	178.55	178.55	1.25%	57,159
Nov 28, 2025	176.31	177.86	176.25	176.34	176.34	-0.58%	49,318
Nov 26, 2025	176.44	178.62	175.13	177.36	177.36	-0.05%	68,611
Nov 25, 2025	173.29	178.74	173.29	177.44	177.44	1.50%	70,801
Nov 24, 2025	176.96	178.00	173.65	174.82	174.26	-1.59%	56,492
Nov 21, 2025	173.44	180.61	173.34	177.65	177.08	2.26%	101,823
Nov 20, 2025	176.31	176.64	172.29	173.72	173.16	0.25%	88,318
Nov 19, 2025	171.71	175.95	170.99	173.28	172.72	0.91%	88,037
Nov 18, 2025	171.92	176.32	169.81	171.71	171.16	-0.62%	81,411
Nov 17, 2025	181.77	181.77	172.78	172.78	172.22	-4.52%	56,920
Nov 14, 2025	180.40	181.33	178.25	180.96	180.38	-0.25%	55,595
Nov 13, 2025	178.34	185.25	178.34	181.42	180.83	0.99%	89,123
Nov 12, 2025	182.87	187.09	179.28	179.65	179.07	-1.84%	69,063
Nov 11, 2025	183.70	186.22	182.37	183.02	182.43	-0.81%	72,008
Nov 10, 2025	180.65	185.87	177.94	184.51	183.91	2.31%	112,016
Nov 7, 2025	182.93	185.55	178.80	180.35	179.77	-1.52%	65,826
Nov 6, 2025	188.35	188.35	182.63	183.13	182.54	-3.59%	68,636
Nov 5, 2025	188.29	195.00	187.89	189.94	189.33	0.88%	125,986
Nov 4, 2025	191.31	192.11	188.25	188.29	187.68	-1.64%	95,714
Nov 3, 2025	190.00	196.26	188.24	191.42	190.80	0.49%	87,754
Oct 31, 2025	185.44	191.57	182.52	190.49	189.88	3.13%	135,022
Oct 30, 2025	184.72	192.37	176.91	184.70	184.10	3.65%	119,394
Oct 29, 2025	181.85	184.49	176.14	178.20	177.62	-2.54%	49,496
Oct 28, 2025	184.28	186.37	181.24	182.84	182.25	-1.26%	64,685
Oct 27, 2025	188.76	188.85	183.97	185.17	184.57	-1.64%	86,626
Oct 24, 2025	188.70	190.94	186.08	188.26	187.65	0.07%	63,709
Oct 23, 2025	186.19	189.11	186.19	188.12	187.51	1.29%	32,338
Oct 22, 2025	185.88	186.31	183.40	185.72	185.12	-0.19%	39,962
Oct 21, 2025	183.83	187.05	182.52	186.08	185.47	1.69%	50,792
Oct 20, 2025	182.68	183.37	180.01	182.98	182.39	1.36%	49,681