CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
182.34
-9.25 (-4.83%)
At close: Oct 8, 2025, 4:00 PM EDT
182.00
-0.34 (-0.19%)
After-hours: Oct 8, 2025, 5:23 PM EDT
CRA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 191.30 | 192.31 | 177.00 | 182.18 | 182.18 | -4.91% | 132,780 |
| Oct 7, 2025 | 192.67 | 194.73 | 189.32 | 191.59 | 191.59 | -0.85% | 185,745 |
| Oct 6, 2025 | 196.04 | 197.09 | 192.90 | 193.24 | 193.24 | -1.33% | 84,261 |
| Oct 3, 2025 | 198.20 | 201.54 | 195.18 | 195.84 | 195.84 | -0.62% | 115,698 |
| Oct 2, 2025 | 203.07 | 203.07 | 196.76 | 197.06 | 197.06 | -3.14% | 234,740 |
| Oct 1, 2025 | 207.23 | 208.42 | 202.51 | 203.44 | 203.44 | -2.44% | 175,161 |
| Sep 30, 2025 | 205.11 | 208.69 | 205.11 | 208.53 | 208.53 | 1.61% | 163,162 |
| Sep 29, 2025 | 206.56 | 207.90 | 203.37 | 205.22 | 205.22 | 0.02% | 70,069 |
| Sep 26, 2025 | 206.64 | 211.72 | 204.12 | 205.17 | 205.17 | -0.57% | 145,727 |
| Sep 25, 2025 | 206.65 | 210.98 | 203.87 | 206.35 | 206.35 | -0.42% | 154,336 |
| Sep 24, 2025 | 207.75 | 210.86 | 205.56 | 207.21 | 207.21 | -0.31% | 142,955 |
| Sep 23, 2025 | 207.64 | 212.26 | 204.46 | 207.86 | 207.86 | -0.30% | 56,310 |
| Sep 22, 2025 | 210.58 | 210.58 | 208.18 | 208.49 | 208.49 | -1.09% | 89,589 |
| Sep 19, 2025 | 213.07 | 214.66 | 207.53 | 210.79 | 210.79 | -0.72% | 98,123 |
| Sep 18, 2025 | 207.15 | 213.20 | 204.44 | 212.31 | 212.31 | 2.78% | 89,205 |
| Sep 17, 2025 | 204.91 | 211.24 | 204.91 | 206.56 | 206.56 | 0.80% | 123,035 |
| Sep 16, 2025 | 203.51 | 205.95 | 201.10 | 204.93 | 204.93 | 0.78% | 116,526 |
| Sep 15, 2025 | 199.00 | 204.00 | 196.07 | 203.35 | 203.35 | 2.61% | 88,430 |
| Sep 12, 2025 | 197.45 | 199.08 | 196.24 | 198.17 | 198.17 | -0.21% | 46,277 |
| Sep 11, 2025 | 193.44 | 198.68 | 192.39 | 198.59 | 198.59 | 2.76% | 67,051 |
| Sep 10, 2025 | 196.02 | 197.63 | 191.56 | 193.25 | 193.25 | -1.76% | 47,008 |
| Sep 9, 2025 | 192.32 | 197.24 | 191.68 | 196.71 | 196.71 | 1.98% | 100,150 |
| Sep 8, 2025 | 194.24 | 194.94 | 190.56 | 192.90 | 192.90 | -0.69% | 45,968 |
| Sep 5, 2025 | 197.62 | 198.89 | 193.53 | 194.24 | 194.24 | -1.24% | 66,084 |
| Sep 4, 2025 | 195.10 | 196.75 | 193.59 | 196.68 | 196.68 | 1.20% | 81,631 |
| Sep 3, 2025 | 192.65 | 194.84 | 191.56 | 194.34 | 194.34 | 0.42% | 109,770 |
| Sep 2, 2025 | 191.71 | 195.84 | 191.63 | 193.52 | 193.52 | -0.12% | 34,325 |
| Aug 29, 2025 | 196.85 | 196.85 | 192.50 | 193.76 | 193.76 | -1.14% | 114,013 |
| Aug 28, 2025 | 200.61 | 200.61 | 195.67 | 196.00 | 196.00 | -2.19% | 119,007 |
| Aug 27, 2025 | 195.17 | 200.92 | 195.17 | 200.39 | 200.39 | 2.18% | 76,745 |
| Aug 26, 2025 | 194.41 | 197.21 | 194.40 | 196.12 | 196.12 | 0.31% | 94,105 |
| Aug 25, 2025 | 196.60 | 198.64 | 195.52 | 195.52 | 195.03 | -0.82% | 119,243 |
| Aug 22, 2025 | 190.51 | 201.50 | 190.50 | 197.15 | 196.65 | 3.03% | 64,830 |
| Aug 21, 2025 | 188.99 | 194.75 | 187.32 | 191.34 | 190.86 | 0.82% | 133,790 |
| Aug 20, 2025 | 188.56 | 190.14 | 186.66 | 189.79 | 189.32 | 0.82% | 100,903 |
| Aug 19, 2025 | 186.73 | 188.90 | 185.86 | 188.25 | 187.78 | 1.06% | 43,943 |
| Aug 18, 2025 | 184.07 | 187.64 | 184.07 | 186.28 | 185.82 | 1.38% | 39,022 |
| Aug 15, 2025 | 185.20 | 185.62 | 183.75 | 183.75 | 183.29 | -0.81% | 73,413 |
| Aug 14, 2025 | 191.41 | 191.41 | 184.95 | 185.25 | 184.79 | -4.09% | 66,061 |
| Aug 13, 2025 | 190.35 | 193.68 | 186.74 | 193.14 | 192.66 | 1.47% | 57,447 |
| Aug 12, 2025 | 185.63 | 190.49 | 182.10 | 190.35 | 189.88 | 2.65% | 63,085 |
| Aug 11, 2025 | 186.54 | 186.80 | 183.78 | 185.43 | 184.97 | -0.53% | 55,610 |
| Aug 8, 2025 | 188.20 | 188.88 | 184.20 | 186.42 | 185.96 | -0.39% | 57,064 |
| Aug 7, 2025 | 190.00 | 193.15 | 186.11 | 187.15 | 186.68 | -0.91% | 75,519 |
| Aug 6, 2025 | 186.31 | 189.21 | 183.04 | 188.87 | 188.40 | 1.78% | 105,361 |
| Aug 5, 2025 | 177.53 | 186.59 | 174.44 | 185.57 | 185.11 | 4.76% | 124,103 |
| Aug 4, 2025 | 170.24 | 177.93 | 169.28 | 177.14 | 176.70 | 4.10% | 86,973 |
| Aug 1, 2025 | 175.55 | 175.55 | 167.92 | 170.16 | 169.74 | -3.68% | 101,828 |
| Jul 31, 2025 | 174.57 | 183.61 | 167.82 | 176.66 | 176.22 | 2.06% | 177,701 |
| Jul 30, 2025 | 175.47 | 177.14 | 171.04 | 173.09 | 172.66 | -0.89% | 62,432 |