Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
189.08
+1.20 (0.64%)
Jun 6, 2025, 4:00 PM - Market closed

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025190.24191.37187.68189.08189.080.64%185,961
Jun 5, 2025189.14192.07186.37187.88187.88-0.58%172,478
Jun 4, 2025186.71189.60186.71188.97188.971.11%102,769
Jun 3, 2025190.34191.43183.68186.90186.90-1.91%118,893
Jun 2, 2025190.15191.24188.69190.53190.530.25%102,864
May 30, 2025188.55191.54188.55190.05190.050.28%85,095
May 29, 2025188.60190.16188.16189.51189.510.66%72,005
May 28, 2025190.39191.10187.95188.27188.27-1.13%129,365
May 27, 2025186.16191.44185.50190.43190.432.68%87,248
May 23, 2025185.46186.64184.11185.46184.98-1.59%43,055
May 22, 2025186.99189.16186.70188.45187.970.55%50,230
May 21, 2025189.24189.84186.37187.42186.94-2.00%51,593
May 20, 2025193.25193.44188.83191.25190.76-1.02%62,871
May 19, 2025193.72194.08191.50193.22192.72-1.13%64,615
May 16, 2025191.70196.13189.77195.43194.931.62%73,522
May 15, 2025186.95193.22186.95192.32191.832.81%72,862
May 14, 2025189.36190.57177.54187.07186.59-1.53%80,077
May 13, 2025189.63191.86188.77189.98189.491.25%88,619
May 12, 2025192.03192.03185.01187.64187.160.34%52,605
May 9, 2025186.00187.26183.43187.00186.520.85%60,196
May 8, 2025180.50188.73179.41185.42184.944.11%86,902
May 7, 2025175.86179.59174.82178.10177.641.33%69,963
May 6, 2025167.96176.06167.04175.76175.313.60%72,659
May 5, 2025165.70171.47164.16169.65169.221.81%63,434
May 2, 2025166.43168.36165.19166.63166.200.11%44,570
May 1, 2025163.40168.74152.57166.45166.022.62%72,781
Apr 30, 2025162.13163.15158.11162.20161.78-0.30%66,644
Apr 29, 2025161.42162.76160.15162.69162.271.13%69,635
Apr 28, 2025163.62163.62160.35160.87160.46-1.93%43,211
Apr 25, 2025162.36164.59158.38164.04163.621.03%79,254
Apr 24, 2025165.04167.24161.28162.36161.94-1.15%72,486
Apr 23, 2025165.53168.00162.50164.25163.830.98%87,518
Apr 22, 2025163.35165.56160.80162.65162.231.02%65,527
Apr 21, 2025161.47164.25160.14161.01160.60-1.06%40,315
Apr 17, 2025164.04166.73162.29162.74162.32-1.41%60,019
Apr 16, 2025166.86167.20162.15165.07164.65-1.05%50,445
Apr 15, 2025167.55169.84165.87166.83166.40-1.00%60,280
Apr 14, 2025168.00169.61165.73168.51168.080.36%53,254
Apr 11, 2025168.27170.00164.05167.90167.470.48%18,342
Apr 10, 2025166.09170.47161.75167.10166.67-2.05%30,214
Apr 9, 2025160.23174.09158.29170.60170.166.31%46,359
Apr 8, 2025167.39168.75157.34160.48160.07-0.77%43,235
Apr 7, 2025161.22170.83157.80161.73161.32-2.44%50,589
Apr 4, 2025162.06169.90161.83165.78165.36-1.10%34,695
Apr 3, 2025169.11169.98162.56167.62167.19-5.10%37,924
Apr 2, 2025175.47179.15175.03176.62176.17-0.49%33,215
Apr 1, 2025172.32177.75172.24177.49177.032.48%39,739
Mar 31, 2025172.00174.94169.98173.20172.76-0.12%39,606
Mar 28, 2025176.47177.45172.94173.40172.96-1.54%26,480
Mar 27, 2025177.93178.61175.50176.11175.66-0.59%43,199