CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
170.38
-5.39 (-3.07%)
At close: Oct 2, 2026, 4:00 PM EDT
170.60
+0.22 (0.13%)
After-hours: Oct 2, 2026, 7:30 PM EDT
CRA International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 175.53 | 176.88 | 169.39 | 170.38 | 170.38 | -3.07% | 160,873 |
| Oct 1, 2026 | 165.68 | 176.22 | 165.68 | 175.77 | 175.77 | 7.08% | 186,028 |
| Sep 30, 2026 | 165.43 | 166.53 | 158.66 | 164.15 | 164.15 | -1.08% | 189,815 |
| Sep 29, 2026 | 164.04 | 166.31 | 163.27 | 165.94 | 165.94 | 0.44% | 105,483 |
| Sep 28, 2026 | 163.15 | 165.34 | 159.64 | 165.22 | 165.22 | 1.94% | 97,975 |
| Sep 25, 2026 | 162.49 | 164.80 | 160.63 | 162.07 | 162.07 | -0.31% | 151,585 |
| Sep 24, 2026 | 163.27 | 165.71 | 159.96 | 162.57 | 162.57 | 0.34% | 102,453 |
| Sep 23, 2026 | 159.26 | 165.01 | 156.97 | 162.02 | 162.02 | 2.07% | 164,021 |
| Sep 22, 2026 | 163.74 | 164.91 | 157.82 | 158.74 | 158.74 | -1.99% | 113,407 |
| Sep 21, 2026 | 165.18 | 166.20 | 161.71 | 161.97 | 161.97 | -2.06% | 81,387 |
| Sep 18, 2026 | 165.87 | 166.36 | 162.70 | 165.38 | 165.38 | -0.60% | 169,494 |
| Sep 17, 2026 | 164.37 | 166.40 | 162.11 | 166.37 | 166.37 | 1.22% | 167,588 |
| Sep 16, 2026 | 163.66 | 165.98 | 161.27 | 164.37 | 164.37 | -0.38% | 125,091 |
| Sep 15, 2026 | 164.35 | 168.92 | 161.86 | 164.99 | 164.99 | -0.60% | 88,054 |
| Sep 14, 2026 | 166.75 | 170.20 | 165.11 | 165.98 | 165.98 | 2.53% | 131,035 |
| Sep 11, 2026 | 164.86 | 165.99 | 161.40 | 161.88 | 161.88 | -0.97% | 121,898 |
| Sep 10, 2026 | 166.30 | 167.64 | 162.62 | 163.46 | 163.46 | -1.24% | 81,123 |
| Sep 9, 2026 | 167.56 | 168.08 | 164.15 | 165.52 | 165.52 | -1.51% | 83,752 |
| Sep 8, 2026 | 168.91 | 170.88 | 164.50 | 168.06 | 168.06 | -1.67% | 128,012 |
| Sep 4, 2026 | 170.05 | 175.14 | 167.62 | 170.91 | 170.91 | -0.98% | 103,113 |
| Sep 3, 2026 | 173.07 | 175.51 | 171.30 | 172.60 | 172.60 | 0.95% | 101,772 |
| Sep 2, 2026 | 172.45 | 174.63 | 170.03 | 170.98 | 170.98 | -0.87% | 255,679 |
| Sep 1, 2026 | 173.87 | 176.20 | 172.42 | 172.48 | 172.48 | -1.16% | 188,885 |
| Aug 31, 2026 | 174.88 | 175.00 | 171.55 | 174.50 | 174.50 | -0.28% | 118,813 |
| Aug 28, 2026 | 172.78 | 175.58 | 172.51 | 174.99 | 174.99 | 1.44% | 92,956 |
| Aug 27, 2026 | 169.64 | 173.40 | 169.64 | 172.50 | 172.50 | 1.06% | 107,260 |
| Aug 26, 2026 | 171.24 | 173.31 | 169.85 | 170.69 | 170.69 | -0.69% | 112,661 |
| Aug 25, 2026 | 173.66 | 175.06 | 171.32 | 171.88 | 171.88 | -1.79% | 68,075 |
| Aug 24, 2026 | 177.20 | 180.00 | 175.58 | 175.58 | 175.01 | -0.75% | 71,209 |
| Aug 21, 2026 | 174.23 | 177.01 | 172.57 | 176.90 | 176.33 | 1.45% | 103,196 |
| Aug 20, 2026 | 173.33 | 176.38 | 172.60 | 174.38 | 173.81 | 0.61% | 87,779 |
| Aug 19, 2026 | 170.30 | 176.36 | 167.73 | 173.33 | 172.77 | 3.07% | 127,398 |
| Aug 18, 2026 | 167.08 | 172.53 | 166.50 | 168.17 | 167.62 | 2.41% | 94,123 |
| Aug 17, 2026 | 167.64 | 167.95 | 163.72 | 164.21 | 163.68 | -2.45% | 68,192 |
| Aug 14, 2026 | 172.00 | 173.09 | 167.33 | 168.33 | 167.78 | -1.46% | 82,519 |
| Aug 13, 2026 | 170.62 | 172.00 | 166.15 | 170.83 | 170.28 | 1.38% | 107,012 |
| Aug 12, 2026 | 166.06 | 170.93 | 161.11 | 168.50 | 167.95 | -0.14% | 142,198 |
| Aug 11, 2026 | 168.25 | 171.77 | 167.59 | 168.73 | 168.18 | 0.13% | 105,719 |
| Aug 10, 2026 | 169.02 | 174.34 | 164.96 | 168.51 | 167.96 | -0.47% | 161,836 |
| Aug 7, 2026 | 174.31 | 176.75 | 168.66 | 169.31 | 168.76 | -4.05% | 231,167 |
| Aug 6, 2026 | 181.40 | 182.30 | 170.57 | 176.46 | 175.89 | -0.08% | 265,350 |
| Aug 5, 2026 | 182.15 | 182.15 | 175.72 | 176.60 | 176.03 | -2.35% | 147,626 |
| Aug 4, 2026 | 178.26 | 181.53 | 176.50 | 180.85 | 180.26 | 0.34% | 149,951 |
| Aug 3, 2026 | 181.96 | 186.10 | 179.53 | 180.23 | 179.64 | 0.67% | 136,936 |
| Jul 31, 2026 | 182.21 | 185.55 | 177.38 | 179.03 | 178.45 | -2.67% | 166,270 |
| Jul 30, 2026 | 186.98 | 186.98 | 181.47 | 183.95 | 183.35 | -3.20% | 214,343 |
| Jul 29, 2026 | 182.34 | 194.39 | 179.93 | 190.04 | 189.42 | 5.59% | 147,921 |
| Jul 28, 2026 | 178.03 | 183.02 | 174.60 | 179.98 | 179.40 | 3.64% | 174,341 |
| Jul 27, 2026 | 170.46 | 174.91 | 167.30 | 173.66 | 173.10 | 2.29% | 101,597 |
| Jul 24, 2026 | 150.13 | 172.75 | 150.13 | 169.77 | 169.22 | 1.46% | 170,525 |