CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
193.03
+0.41 (0.21%)
Nov 21, 2024, 10:32 AM EST - Market open
CRA International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 189.26 | 192.62 | 189.04 | 192.62 | 192.62 | 1.08% | 24,869 |
Nov 19, 2024 | 184.46 | 191.26 | 184.31 | 190.57 | 190.57 | 2.12% | 22,054 |
Nov 18, 2024 | 186.39 | 187.50 | 184.20 | 186.62 | 186.62 | 0.19% | 21,182 |
Nov 15, 2024 | 190.71 | 191.80 | 186.03 | 186.26 | 186.26 | -1.58% | 21,087 |
Nov 14, 2024 | 198.75 | 198.75 | 188.74 | 189.25 | 189.25 | -4.83% | 32,972 |
Nov 13, 2024 | 201.73 | 201.90 | 197.65 | 198.86 | 198.86 | -1.11% | 30,165 |
Nov 12, 2024 | 204.80 | 204.80 | 200.56 | 201.10 | 201.10 | -1.56% | 21,031 |
Nov 11, 2024 | 207.37 | 207.76 | 203.24 | 204.28 | 204.28 | 0.28% | 25,623 |
Nov 8, 2024 | 200.15 | 204.14 | 200.15 | 203.71 | 203.71 | 2.05% | 23,741 |
Nov 7, 2024 | 201.31 | 202.87 | 197.19 | 199.62 | 199.62 | -1.44% | 32,289 |
Nov 6, 2024 | 196.21 | 208.38 | 193.30 | 202.53 | 202.53 | 7.61% | 56,087 |
Nov 5, 2024 | 186.40 | 190.95 | 186.40 | 188.20 | 188.20 | 0.62% | 27,111 |
Nov 4, 2024 | 186.03 | 191.83 | 185.01 | 187.04 | 187.04 | 0.47% | 44,512 |
Nov 1, 2024 | 188.70 | 191.23 | 183.26 | 186.16 | 186.16 | 2.21% | 61,422 |
Oct 31, 2024 | 194.00 | 195.99 | 166.91 | 182.14 | 182.14 | -6.25% | 59,677 |
Oct 30, 2024 | 194.39 | 197.94 | 194.28 | 194.28 | 194.28 | -0.96% | 26,253 |
Oct 29, 2024 | 191.55 | 197.10 | 191.55 | 196.17 | 196.17 | 2.01% | 32,346 |
Oct 28, 2024 | 190.51 | 192.46 | 188.78 | 192.31 | 192.31 | 1.60% | 52,184 |
Oct 25, 2024 | 191.23 | 191.23 | 188.32 | 189.29 | 189.29 | 0.29% | 21,409 |
Oct 24, 2024 | 189.17 | 190.05 | 185.86 | 188.74 | 188.74 | -0.55% | 35,947 |
Oct 23, 2024 | 187.86 | 189.79 | 186.82 | 189.78 | 189.78 | 0.10% | 16,903 |
Oct 22, 2024 | 191.25 | 191.54 | 189.56 | 189.59 | 189.59 | -1.36% | 24,948 |
Oct 21, 2024 | 195.63 | 197.40 | 191.95 | 192.20 | 192.20 | -2.56% | 34,579 |
Oct 18, 2024 | 196.51 | 197.44 | 194.84 | 197.25 | 197.25 | 0.47% | 38,252 |
Oct 17, 2024 | 192.06 | 198.02 | 191.90 | 196.32 | 196.32 | 2.00% | 39,454 |
Oct 16, 2024 | 192.39 | 196.00 | 192.39 | 192.47 | 192.47 | 0.72% | 25,320 |
Oct 15, 2024 | 193.30 | 196.03 | 191.09 | 191.09 | 191.09 | -0.59% | 54,437 |
Oct 14, 2024 | 190.40 | 192.99 | 189.99 | 192.22 | 192.22 | 1.48% | 30,317 |
Oct 11, 2024 | 183.51 | 189.41 | 183.51 | 189.41 | 189.41 | 2.71% | 31,249 |
Oct 10, 2024 | 182.75 | 184.98 | 180.56 | 184.41 | 184.41 | 0.39% | 57,236 |
Oct 9, 2024 | 181.98 | 187.22 | 181.98 | 183.70 | 183.70 | 0.66% | 45,953 |
Oct 8, 2024 | 181.40 | 182.58 | 178.92 | 182.49 | 182.49 | 1.00% | 33,897 |
Oct 7, 2024 | 175.37 | 181.93 | 174.10 | 180.68 | 180.68 | 2.51% | 79,577 |
Oct 4, 2024 | 172.77 | 177.99 | 172.77 | 176.26 | 176.26 | 2.51% | 29,325 |
Oct 3, 2024 | 168.91 | 172.31 | 168.90 | 171.95 | 171.95 | 2.19% | 31,465 |
Oct 2, 2024 | 176.51 | 176.51 | 167.75 | 168.27 | 168.27 | -4.66% | 28,828 |
Oct 1, 2024 | 175.06 | 177.75 | 172.59 | 176.49 | 176.49 | 0.67% | 37,093 |
Sep 30, 2024 | 167.93 | 175.73 | 167.93 | 175.32 | 175.32 | 4.43% | 85,633 |
Sep 27, 2024 | 170.00 | 170.14 | 166.95 | 167.89 | 167.89 | -0.94% | 36,996 |
Sep 26, 2024 | 168.13 | 172.01 | 166.19 | 169.48 | 169.48 | 1.96% | 41,661 |
Sep 25, 2024 | 165.25 | 167.90 | 165.25 | 166.23 | 166.23 | 0.27% | 37,299 |
Sep 24, 2024 | 166.85 | 166.85 | 164.81 | 165.79 | 165.79 | -0.93% | 20,590 |
Sep 23, 2024 | 168.22 | 168.61 | 165.75 | 167.34 | 167.34 | 0.19% | 27,744 |
Sep 20, 2024 | 168.58 | 168.58 | 165.22 | 167.03 | 167.03 | -0.40% | 95,444 |
Sep 19, 2024 | 170.36 | 170.36 | 162.71 | 167.70 | 167.70 | 0.30% | 28,521 |
Sep 18, 2024 | 166.09 | 170.00 | 164.99 | 167.20 | 167.20 | 0.39% | 24,063 |
Sep 17, 2024 | 168.00 | 169.96 | 165.17 | 166.55 | 166.55 | 0.22% | 27,329 |
Sep 16, 2024 | 165.18 | 167.50 | 164.98 | 166.19 | 166.19 | 0.39% | 28,440 |
Sep 13, 2024 | 163.58 | 165.55 | 163.58 | 165.55 | 165.55 | 2.35% | 25,057 |
Sep 12, 2024 | 158.00 | 162.90 | 157.64 | 161.75 | 161.75 | 3.47% | 39,053 |
Sep 11, 2024 | 157.39 | 158.00 | 155.90 | 156.33 | 156.33 | -1.59% | 18,957 |
Sep 10, 2024 | 161.14 | 161.14 | 157.95 | 158.85 | 158.85 | -0.72% | 18,382 |
Sep 9, 2024 | 159.78 | 160.53 | 158.09 | 160.00 | 160.00 | 1.01% | 39,729 |
Sep 6, 2024 | 163.76 | 164.38 | 158.26 | 158.40 | 158.40 | -3.22% | 18,143 |
Sep 5, 2024 | 164.40 | 165.61 | 162.67 | 163.67 | 163.67 | 0.06% | 23,376 |
Sep 4, 2024 | 162.57 | 164.75 | 161.61 | 163.57 | 163.57 | 0.43% | 27,917 |
Sep 3, 2024 | 168.11 | 168.46 | 161.51 | 162.87 | 162.87 | -3.40% | 32,359 |
Aug 30, 2024 | 167.06 | 168.60 | 164.16 | 168.60 | 168.60 | 1.79% | 24,793 |
Aug 29, 2024 | 164.26 | 165.63 | 162.74 | 165.63 | 165.63 | 1.79% | 24,001 |
Aug 28, 2024 | 162.10 | 164.21 | 160.32 | 162.72 | 162.72 | -0.49% | 33,260 |
Aug 27, 2024 | 163.98 | 163.98 | 160.56 | 163.52 | 163.52 | -0.54% | 20,126 |
Aug 26, 2024 | 163.58 | 165.31 | 162.33 | 164.40 | 163.98 | 0.56% | 57,469 |
Aug 23, 2024 | 161.15 | 165.45 | 161.15 | 163.48 | 163.06 | 1.91% | 47,232 |
Aug 22, 2024 | 162.32 | 163.15 | 159.37 | 160.42 | 160.01 | -1.17% | 17,922 |
Aug 21, 2024 | 160.52 | 162.74 | 158.04 | 162.32 | 161.90 | 2.34% | 46,725 |
Aug 20, 2024 | 160.90 | 160.90 | 157.27 | 158.61 | 158.20 | -1.04% | 32,566 |
Aug 19, 2024 | 160.26 | 160.75 | 158.44 | 160.28 | 159.87 | 0.38% | 15,814 |
Aug 16, 2024 | 160.25 | 161.49 | 158.32 | 159.68 | 159.27 | -0.80% | 56,764 |
Aug 15, 2024 | 160.19 | 161.48 | 157.44 | 160.97 | 160.56 | 2.11% | 29,280 |
Aug 14, 2024 | 158.03 | 158.40 | 155.06 | 157.64 | 157.24 | -0.56% | 48,008 |
Aug 13, 2024 | 156.93 | 158.70 | 154.01 | 158.52 | 158.11 | 2.13% | 46,635 |
Aug 12, 2024 | 153.05 | 155.93 | 152.69 | 155.21 | 154.81 | 0.95% | 27,396 |
Aug 9, 2024 | 157.44 | 157.44 | 153.38 | 153.75 | 153.36 | -2.06% | 31,511 |
Aug 8, 2024 | 155.21 | 159.07 | 155.21 | 156.99 | 156.59 | 1.31% | 30,013 |
Aug 7, 2024 | 155.07 | 159.30 | 154.04 | 154.96 | 154.56 | 0.15% | 40,569 |
Aug 6, 2024 | 153.56 | 157.72 | 152.68 | 154.73 | 154.33 | 0.25% | 58,616 |
Aug 5, 2024 | 146.86 | 154.50 | 133.54 | 154.34 | 153.95 | 0.69% | 96,008 |
Aug 2, 2024 | 147.74 | 155.81 | 146.71 | 153.28 | 152.89 | 0.63% | 115,538 |
Aug 1, 2024 | 177.97 | 177.97 | 150.04 | 152.32 | 151.93 | -12.86% | 113,913 |
Jul 31, 2024 | 181.13 | 181.95 | 172.20 | 174.80 | 174.35 | -2.84% | 142,124 |
Jul 30, 2024 | 180.19 | 180.19 | 178.39 | 179.91 | 179.45 | 0.91% | 69,589 |
Jul 29, 2024 | 181.93 | 182.43 | 178.28 | 178.28 | 177.82 | -1.50% | 78,250 |
Jul 26, 2024 | 180.91 | 183.88 | 179.07 | 181.00 | 180.54 | 1.34% | 98,487 |
Jul 25, 2024 | 180.63 | 182.31 | 178.12 | 178.61 | 178.15 | -0.66% | 52,140 |
Jul 24, 2024 | 182.97 | 183.18 | 179.17 | 179.80 | 179.34 | -1.75% | 41,900 |
Jul 23, 2024 | 179.75 | 184.79 | 179.75 | 183.00 | 182.53 | 1.01% | 61,043 |
Jul 22, 2024 | 177.85 | 183.02 | 176.62 | 181.17 | 180.71 | 1.86% | 66,692 |
Jul 19, 2024 | 179.78 | 179.78 | 176.25 | 177.87 | 177.41 | -0.32% | 34,846 |
Jul 18, 2024 | 179.38 | 182.00 | 177.63 | 178.44 | 177.98 | -0.12% | 29,132 |
Jul 17, 2024 | 181.77 | 184.72 | 177.31 | 178.65 | 178.19 | -2.75% | 65,425 |
Jul 16, 2024 | 181.73 | 186.37 | 181.73 | 183.71 | 183.24 | 2.23% | 66,420 |
Jul 15, 2024 | 177.38 | 181.78 | 177.38 | 179.70 | 179.24 | 1.84% | 40,346 |
Jul 12, 2024 | 175.80 | 178.86 | 175.80 | 176.46 | 176.01 | 1.25% | 23,621 |
Jul 11, 2024 | 172.20 | 176.36 | 172.20 | 174.29 | 173.84 | 2.67% | 44,735 |
Jul 10, 2024 | 169.24 | 169.75 | 166.54 | 169.75 | 169.32 | 0.33% | 39,192 |
Jul 9, 2024 | 171.97 | 171.97 | 168.89 | 169.19 | 168.76 | -1.62% | 22,703 |
Jul 8, 2024 | 171.54 | 174.20 | 171.48 | 171.97 | 171.53 | 0.84% | 23,320 |
Jul 5, 2024 | 172.44 | 172.47 | 168.36 | 170.53 | 170.09 | -1.11% | 37,377 |
Jul 3, 2024 | 172.81 | 175.33 | 171.61 | 172.44 | 172.00 | 0.03% | 50,808 |
Jul 2, 2024 | 168.24 | 173.27 | 166.72 | 172.38 | 171.94 | 2.94% | 67,198 |