Skip to main content
logo
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
179.03
-4.92 (-2.67%)
At close: Jul 31, 2026, 4:00 PM EDT
176.10
-2.93 (-1.64%)
Pre-market: Aug 3, 2026, 4:14 AM EDT

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026182.21185.55177.38179.03179.03-2.67%166,270
Jul 30, 2026186.98186.98181.47183.95183.95-3.20%214,342
Jul 29, 2026182.34194.39179.93190.04190.045.59%147,920
Jul 28, 2026178.03183.02174.60179.98179.983.64%167,602
Jul 27, 2026170.46174.91167.30173.66173.662.29%101,479
Jul 24, 2026150.13172.75150.13169.77169.771.46%170,516
Jul 23, 2026165.98168.19163.99167.32167.32-0.71%119,499
Jul 22, 2026167.76169.82166.33168.51168.510.60%121,377
Jul 21, 2026168.30170.74164.15167.50167.50-2.32%157,492
Jul 20, 2026169.40173.10166.75171.48171.480.01%155,445
Jul 17, 2026176.35179.62170.23171.46171.46-3.06%149,877
Jul 16, 2026170.62177.35170.47176.88176.885.04%166,999
Jul 15, 2026166.33170.39164.42168.39168.392.60%110,905
Jul 14, 2026166.24168.85159.96164.12164.12-2.89%221,637
Jul 13, 2026161.08170.56161.08169.01169.015.21%225,276
Jul 10, 2026157.34162.01156.88160.64160.642.72%128,438
Jul 9, 2026152.17156.40150.68156.39156.391.61%119,001
Jul 8, 2026153.85155.50151.07153.91153.91-0.95%165,461
Jul 7, 2026152.30159.09148.10155.38155.383.62%107,623
Jul 6, 2026146.36150.88144.16149.95149.952.15%136,772
Jul 2, 2026146.30149.38145.12146.79146.790.58%221,467
Jul 1, 2026143.68149.41143.68145.95145.952.57%125,278
Jun 30, 2026144.03145.77139.32142.30142.30-1.20%196,340
Jun 29, 2026148.33148.58143.67144.03144.03-1.44%183,394
Jun 26, 2026143.12151.47143.12146.14146.142.22%429,976
Jun 25, 2026142.87146.14141.99142.97142.97-0.97%172,370
Jun 24, 2026144.07148.20144.07144.37144.370.21%195,421
Jun 23, 2026141.30148.50141.28144.07144.072.70%234,661
Jun 22, 2026137.46140.81133.96140.28140.281.14%143,871
Jun 18, 2026148.03149.39137.75138.70138.70-5.84%237,198
Jun 17, 2026146.23150.39144.94147.31147.31-0.04%178,677
Jun 16, 2026147.63150.30145.80147.37147.37-0.26%107,728
Jun 15, 2026149.52154.24146.05147.75147.75-1.81%158,683
Jun 12, 2026147.45153.00145.17150.47150.471.89%110,007
Jun 11, 2026148.73153.90144.61147.68147.68-0.94%189,609
Jun 10, 2026148.55151.20147.35149.08149.080.43%156,852
Jun 9, 2026149.14149.14145.15148.44148.442.27%101,588
Jun 8, 2026145.71148.47143.92145.15145.15-0.38%126,590
Jun 5, 2026143.78148.22143.45145.71145.712.20%91,174
Jun 4, 2026144.90146.75142.37142.58142.580.73%134,456
Jun 3, 2026143.88144.11134.12141.55141.55-1.62%214,766
Jun 2, 2026145.37147.43140.62143.88143.88-1.95%255,321
Jun 1, 2026137.44148.16136.70146.74146.745.76%232,682
May 29, 2026148.16149.24138.59138.75138.75-6.47%141,616
May 28, 2026145.26148.42142.86148.35148.352.13%144,668
May 27, 2026144.74149.20143.74145.26145.26-0.16%133,481
May 26, 2026147.35148.70145.21145.50145.50-1.46%129,965
May 22, 2026147.08149.27146.58148.23147.660.57%107,934
May 21, 2026146.05148.54143.25147.39146.82-0.42%145,934
May 20, 2026143.79148.70141.18148.01147.442.08%112,665