Skip to main content
logo
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
139.03
-1.62 (-1.15%)
May 13, 2026, 4:00 PM EDT - Market closed

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026139.74142.16132.17139.03139.03-1.15%161,841
May 12, 2026147.91151.53139.80140.65140.65-3.93%195,152
May 11, 2026140.66146.82135.80146.40146.404.89%266,422
May 8, 2026140.99141.67134.47139.58139.580.33%122,453
May 7, 2026145.39151.29135.22139.12139.12-8.86%230,754
May 6, 2026163.06163.15149.23152.64152.64-5.93%210,406
May 5, 2026163.22165.12161.01162.27162.27-0.58%174,973
May 4, 2026160.21165.65160.21163.22163.220.87%92,701
May 1, 2026157.68165.00157.68161.81161.812.76%146,805
Apr 30, 2026155.25158.45151.27157.47157.471.89%195,554
Apr 29, 2026154.52155.87151.43154.55154.55-0.14%171,384
Apr 28, 2026153.11157.48153.11154.76154.762.18%183,908
Apr 27, 2026150.07157.08150.07151.46151.460.56%151,898
Apr 24, 2026149.16150.88142.53150.62150.620.35%234,736
Apr 23, 2026153.75153.86149.58150.09150.09-2.97%138,329
Apr 22, 2026156.85157.11153.51154.69154.69-1.11%158,501
Apr 21, 2026157.11161.24155.41156.43156.43-0.65%164,917
Apr 20, 2026158.76159.53155.00157.45157.45-0.88%185,540
Apr 17, 2026164.60167.38156.48158.84158.84-1.95%237,417
Apr 16, 2026160.74165.44159.77162.00162.000.78%150,835
Apr 15, 2026163.36166.14159.96160.74160.74-1.16%238,342
Apr 14, 2026163.80168.37161.83162.63162.63-0.71%247,480
Apr 13, 2026161.03164.89159.96163.80163.802.23%128,090
Apr 10, 2026164.70164.70155.07160.22160.22-2.72%213,603
Apr 9, 2026165.26167.35161.77164.70164.70-1.30%191,943
Apr 8, 2026167.17170.62165.82166.87166.871.71%118,822
Apr 7, 2026164.10165.96161.70164.07164.070.17%161,025
Apr 6, 2026163.45165.28162.01163.79163.79-0.79%140,061
Apr 2, 2026161.76165.48160.60165.10165.100.67%189,308
Apr 1, 2026161.88165.48158.61164.00164.001.31%147,800
Mar 31, 2026158.45163.56155.22161.88161.882.75%217,888
Mar 30, 2026153.57158.21152.76157.55157.552.87%208,393
Mar 27, 2026155.93156.94152.46153.16153.16-2.12%197,913
Mar 26, 2026155.37160.15154.81156.48156.48-0.06%382,828
Mar 25, 2026159.89162.07153.68156.58156.58-0.86%339,949
Mar 24, 2026157.53159.37153.75157.94157.940.06%246,367
Mar 23, 2026162.13164.70156.98157.85157.85-0.36%242,914
Mar 20, 2026161.52164.26157.71158.42158.42-1.63%241,351
Mar 19, 2026154.44162.58152.60161.05161.054.28%179,189
Mar 18, 2026154.04157.94151.50154.44154.44-0.79%129,431
Mar 17, 2026156.46159.52151.95155.67155.670.21%136,349
Mar 16, 2026155.77158.13153.29155.34155.340.13%149,391
Mar 13, 2026163.68165.15154.52155.14155.14-5.13%190,934
Mar 12, 2026164.90170.44160.61163.53163.53-1.33%156,272
Mar 11, 2026171.75171.85163.30165.74165.74-3.50%169,551
Mar 10, 2026171.18174.30164.62171.75171.75-0.82%234,149
Mar 9, 2026175.04177.27170.74173.17172.60-2.42%109,123
Mar 6, 2026182.96184.47175.35177.47176.89-4.27%168,367
Mar 5, 2026181.37187.79179.78185.39184.781.41%102,722
Mar 4, 2026184.92191.19181.04182.82182.22-1.14%274,765