Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
200.99
-9.98 (-4.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025210.35214.01197.62210.97210.9711.37%107,792
Feb 19, 2025188.89191.13187.88189.43189.430.13%26,450
Feb 18, 2025198.01198.18188.12189.19189.19-3.75%44,079
Feb 14, 2025193.49197.36192.27196.56196.562.23%39,088
Feb 13, 2025189.10195.99187.40192.27192.271.73%58,746
Feb 12, 2025188.53191.04188.00189.00189.00-0.28%24,213
Feb 11, 2025189.09191.57187.23189.53189.53-0.59%14,490
Feb 10, 2025189.92191.85188.27190.66190.661.40%26,425
Feb 7, 2025191.00191.00186.12188.02188.02-1.30%19,342
Feb 6, 2025187.95191.53187.74190.50190.502.29%38,718
Feb 5, 2025185.13187.30183.18186.23186.23-16,288
Feb 4, 2025181.57187.01181.57186.23186.232.08%23,090
Feb 3, 2025180.71185.14180.23182.43182.43-0.63%29,966
Jan 31, 2025186.89186.93183.33183.58183.58-1.98%30,095
Jan 30, 2025185.89187.81184.97187.28187.281.23%22,468
Jan 29, 2025186.56187.24184.04185.00185.00-0.59%13,989
Jan 28, 2025182.78186.65182.44186.10186.101.72%22,896
Jan 27, 2025186.47187.97182.00182.96182.96-2.92%31,791
Jan 24, 2025186.33188.68185.20188.46188.460.30%31,450
Jan 23, 2025183.07187.96183.07187.90187.902.08%30,216
Jan 22, 2025185.95188.05182.97184.08184.08-1.01%45,993
Jan 21, 2025184.57189.07184.57185.95185.951.75%22,717
Jan 17, 2025184.89185.00182.46182.75182.75-0.09%31,364
Jan 16, 2025183.26185.51182.82182.92182.92-0.15%37,792
Jan 15, 2025185.51188.00180.84183.20183.200.24%43,460
Jan 14, 2025180.12183.50178.67182.77182.771.98%28,916
Jan 13, 2025177.24180.00177.00179.22179.220.21%37,975
Jan 10, 2025181.41184.64176.43178.85178.85-2.83%29,391
Jan 8, 2025179.83184.97179.83184.05184.051.56%32,137
Jan 7, 2025183.91185.48178.46181.22181.22-1.53%47,488
Jan 6, 2025186.17187.90183.75184.04184.04-1.36%32,485
Jan 3, 2025184.00186.57181.06186.57186.571.86%29,381
Jan 2, 2025187.40189.18182.58183.16183.16-2.16%25,179
Dec 31, 2024186.74190.11184.64187.20187.200.96%75,611
Dec 30, 2024184.78189.16181.99185.42185.42-0.76%24,616
Dec 27, 2024187.39189.84185.00186.84186.84-1.20%24,300
Dec 26, 2024186.96190.48184.92189.11189.110.20%13,941
Dec 24, 2024183.45190.28183.00188.73188.732.85%16,316
Dec 23, 2024184.55185.42183.50183.50183.50-0.57%18,495
Dec 20, 2024187.12189.20183.69184.55184.55-2.85%60,907
Dec 19, 2024189.33191.42187.08189.96189.960.74%27,394
Dec 18, 2024206.55206.67188.57188.57188.57-8.70%44,726
Dec 17, 2024202.42210.70199.22206.55206.551.28%91,431
Dec 16, 2024193.12208.19192.06203.93203.935.25%79,764
Dec 13, 2024189.55197.43187.69193.76193.762.52%39,019
Dec 12, 2024188.20190.28187.34188.99188.990.73%22,644
Dec 11, 2024188.32188.86185.41187.62187.620.63%48,390
Dec 10, 2024181.99188.90181.99186.44186.442.14%68,268
Dec 9, 2024185.46185.46182.43182.54182.54-1.52%23,228
Dec 6, 2024187.48189.42184.82185.36185.36-1.03%21,920
Dec 5, 2024191.77191.77186.21187.29187.29-3.03%33,509
Dec 4, 2024191.61195.07190.10193.15193.150.79%31,760
Dec 3, 2024194.81194.81189.41191.64191.64-1.52%27,839
Dec 2, 2024194.28195.59192.84194.60194.60-0.22%27,689
Nov 29, 2024196.40196.71192.98195.03195.030.46%15,475
Nov 27, 2024201.17201.17194.14194.14194.14-2.59%25,069
Nov 26, 2024195.33199.66193.93199.30199.302.60%30,679
Nov 25, 2024194.27198.00193.35194.25193.770.21%46,841
Nov 22, 2024191.02196.03191.02193.84193.372.36%35,457
Nov 21, 2024194.68194.68188.57189.38188.92-1.68%41,007
Nov 20, 2024189.26192.62189.04192.62192.151.08%24,869
Nov 19, 2024184.46191.26184.31190.57190.102.12%22,054
Nov 18, 2024186.39187.50184.20186.62186.160.19%21,182
Nov 15, 2024190.71191.80186.03186.26185.80-1.58%21,087
Nov 14, 2024198.75198.75188.74189.25188.79-4.83%32,972
Nov 13, 2024201.73201.90197.65198.86198.37-1.11%30,165
Nov 12, 2024204.80204.80200.56201.10200.61-1.56%21,031
Nov 11, 2024207.37207.76203.24204.28203.780.28%25,623
Nov 8, 2024200.15204.14200.15203.71203.212.05%23,741
Nov 7, 2024201.31202.87197.19199.62199.13-1.44%32,289
Nov 6, 2024196.21208.38193.30202.53202.037.61%56,087
Nov 5, 2024186.40190.95186.40188.20187.740.62%27,111
Nov 4, 2024186.03191.83185.01187.04186.580.47%44,512
Nov 1, 2024188.70191.23183.26186.16185.702.21%61,422
Oct 31, 2024194.00195.99166.91182.14181.69-6.25%59,677
Oct 30, 2024194.39197.94194.28194.28193.80-0.96%26,253
Oct 29, 2024191.55197.10191.55196.17195.692.01%32,346
Oct 28, 2024190.51192.46188.78192.31191.841.60%52,184
Oct 25, 2024191.23191.23188.32189.29188.830.29%21,409
Oct 24, 2024189.17190.05185.86188.74188.28-0.55%35,947
Oct 23, 2024187.86189.79186.82189.78189.320.10%16,903
Oct 22, 2024191.25191.54189.56189.59189.13-1.36%24,948
Oct 21, 2024195.63197.40191.95192.20191.73-2.56%34,579
Oct 18, 2024196.51197.44194.84197.25196.770.47%38,252
Oct 17, 2024192.06198.02191.90196.32195.842.00%39,454
Oct 16, 2024192.39196.00192.39192.47192.000.72%25,320
Oct 15, 2024193.30196.03191.09191.09190.62-0.59%54,437
Oct 14, 2024190.40192.99189.99192.22191.751.48%30,317
Oct 11, 2024183.51189.41183.51189.41188.952.71%31,249
Oct 10, 2024182.75184.98180.56184.41183.960.39%57,236
Oct 9, 2024181.98187.22181.98183.70183.250.66%45,953
Oct 8, 2024181.40182.58178.92182.49182.041.00%33,897
Oct 7, 2024175.37181.93174.10180.68180.242.51%79,577
Oct 4, 2024172.77177.99172.77176.26175.832.51%29,325
Oct 3, 2024168.91172.31168.90171.95171.532.19%31,465
Oct 2, 2024176.51176.51167.75168.27167.86-4.66%28,828
Oct 1, 2024175.06177.75172.59176.49176.060.67%37,093
Sep 30, 2024167.93175.73167.93175.32174.894.43%85,633
Sep 27, 2024170.00170.14166.95167.89167.48-0.94%36,996
Sep 26, 2024168.13172.01166.19169.48169.061.96%41,661