Skip to main content
logo
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
140.98
-2.90 (-2.02%)
Jun 3, 2026, 2:00 PM EDT - Market open

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026143.88144.11134.12136.00--5.48%91,219
Jun 2, 2026145.37147.43140.62143.88143.88-1.95%252,778
Jun 1, 2026137.44148.16136.70146.74146.745.76%232,582
May 29, 2026148.16149.24138.59138.75138.75-6.47%141,277
May 28, 2026145.26148.42142.86148.35148.352.13%144,380
May 27, 2026144.74149.20143.74145.26145.26-0.16%132,405
May 26, 2026147.35148.70145.21145.50145.50-1.46%126,678
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
May 19, 2026144.91149.51144.01144.99144.430.06%160,347
May 18, 2026137.75145.18137.75144.91144.355.20%149,502
May 15, 2026139.63142.15137.25137.75137.22-0.86%156,536
May 14, 2026140.15144.20138.22138.94138.41-0.06%158,970
May 13, 2026139.74142.16132.17139.03138.50-1.15%166,638
May 12, 2026147.91151.53139.80140.65140.11-3.93%195,152
May 11, 2026140.66146.82135.80146.40145.844.89%266,422
May 8, 2026140.99141.67134.47139.58139.040.33%122,453
May 7, 2026145.39151.29135.22139.12138.59-8.86%230,754
May 6, 2026163.06163.15149.23152.64152.05-5.93%210,406
May 5, 2026163.22165.12161.01162.27161.65-0.58%174,973
May 4, 2026160.21165.65160.21163.22162.590.87%92,701
May 1, 2026157.68165.00157.68161.81161.192.76%146,805
Apr 30, 2026155.25158.45151.27157.47156.861.89%195,554
Apr 29, 2026154.52155.87151.43154.55153.96-0.14%171,384
Apr 28, 2026153.11157.48153.11154.76154.162.18%183,908
Apr 27, 2026150.07157.08150.07151.46150.880.56%151,898
Apr 24, 2026149.16150.88142.53150.62150.040.35%234,736
Apr 23, 2026153.75153.86149.58150.09149.51-2.97%138,329
Apr 22, 2026156.85157.11153.51154.69154.10-1.11%158,501
Apr 21, 2026157.11161.24155.41156.43155.83-0.65%164,917
Apr 20, 2026158.76159.53155.00157.45156.84-0.88%185,540
Apr 17, 2026164.60167.38156.48158.84158.23-1.95%237,417
Apr 16, 2026160.74165.44159.77162.00161.380.78%150,835
Apr 15, 2026163.36166.14159.96160.74160.12-1.16%238,342
Apr 14, 2026163.80168.37161.83162.63162.00-0.71%247,480
Apr 13, 2026161.03164.89159.96163.80163.172.23%128,090
Apr 10, 2026164.70164.70155.07160.22159.60-2.72%213,603
Apr 9, 2026165.26167.35161.77164.70164.07-1.30%191,943
Apr 8, 2026167.17170.62165.82166.87166.231.71%118,822
Apr 7, 2026164.10165.96161.70164.07163.440.17%161,025
Apr 6, 2026163.45165.28162.01163.79163.16-0.79%140,061
Apr 2, 2026161.76165.48160.60165.10164.470.67%189,308
Apr 1, 2026161.88165.48158.61164.00163.371.31%147,800
Mar 31, 2026158.45163.56155.22161.88161.262.75%217,888
Mar 30, 2026153.57158.21152.76157.55156.942.87%208,393
Mar 27, 2026155.93156.94152.46153.16152.57-2.12%197,913
Mar 26, 2026155.37160.15154.81156.48155.88-0.06%382,828
Mar 25, 2026159.89162.07153.68156.58155.98-0.86%339,949
Mar 24, 2026157.53159.37153.75157.94157.330.06%246,367