CRA International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	174.23	177.01	172.57	176.90	176.90	1.45%	102,910
Aug 20, 2026	173.33	176.38	172.60	174.38	174.38	0.61%	87,779
Aug 19, 2026	170.30	176.36	167.73	173.33	173.33	3.07%	127,398
Aug 18, 2026	167.08	172.53	166.50	168.17	168.17	2.41%	94,123
Aug 17, 2026	167.64	167.95	163.72	164.21	164.21	-2.45%	68,192
Aug 14, 2026	172.00	173.09	167.33	168.33	168.33	-1.46%	82,519
Aug 13, 2026	170.62	172.00	166.15	170.83	170.83	1.38%	107,012
Aug 12, 2026	166.06	170.93	161.11	168.50	168.50	-0.14%	142,198
Aug 11, 2026	168.25	171.77	167.59	168.73	168.73	0.13%	105,719
Aug 10, 2026	169.02	174.34	164.96	168.51	168.51	-0.47%	161,836
Aug 7, 2026	174.31	176.75	168.66	169.31	169.31	-4.05%	231,167
Aug 6, 2026	181.40	182.30	170.57	176.46	176.46	-0.08%	265,350
Aug 5, 2026	182.15	182.15	175.72	176.60	176.60	-2.35%	147,626
Aug 4, 2026	178.26	181.53	176.50	180.85	180.85	0.34%	149,951
Aug 3, 2026	181.96	186.10	179.53	180.23	180.23	0.67%	136,936
Jul 31, 2026	182.21	185.55	177.38	179.03	179.03	-2.67%	166,270
Jul 30, 2026	186.98	186.98	181.47	183.95	183.95	-3.20%	214,343
Jul 29, 2026	182.34	194.39	179.93	190.04	190.04	5.59%	147,921
Jul 28, 2026	178.03	183.02	174.60	179.98	179.98	3.64%	174,341
Jul 27, 2026	170.46	174.91	167.30	173.66	173.66	2.29%	101,597
Jul 24, 2026	150.13	172.75	150.13	169.77	169.77	1.46%	170,525
Jul 23, 2026	165.98	168.19	163.99	167.32	167.32	-0.71%	119,870
Jul 22, 2026	167.76	169.82	166.33	168.51	168.51	0.60%	121,377
Jul 21, 2026	168.30	170.74	164.15	167.50	167.50	-2.32%	157,492
Jul 20, 2026	169.40	173.10	166.75	171.48	171.48	0.01%	155,445
Jul 17, 2026	176.35	179.62	170.23	171.46	171.46	-3.06%	149,877
Jul 16, 2026	170.62	177.35	170.47	176.88	176.88	5.04%	166,999
Jul 15, 2026	166.33	170.39	164.42	168.39	168.39	2.60%	110,905
Jul 14, 2026	166.24	168.85	159.96	164.12	164.12	-2.89%	221,637
Jul 13, 2026	161.08	170.56	161.08	169.01	169.01	5.21%	225,276
Jul 10, 2026	157.34	162.01	156.88	160.64	160.64	2.72%	128,438
Jul 9, 2026	152.17	156.40	150.68	156.39	156.39	1.61%	119,001
Jul 8, 2026	153.85	155.50	151.07	153.91	153.91	-0.95%	165,461
Jul 7, 2026	152.30	159.09	148.10	155.38	155.38	3.62%	107,623
Jul 6, 2026	146.36	150.88	144.16	149.95	149.95	2.15%	136,772
Jul 2, 2026	146.30	149.38	145.12	146.79	146.79	0.58%	221,467
Jul 1, 2026	143.68	149.41	143.68	145.95	145.95	2.57%	125,278
Jun 30, 2026	144.03	145.77	139.32	142.30	142.30	-1.20%	196,340
Jun 29, 2026	148.33	148.58	143.67	144.03	144.03	-1.44%	183,394
Jun 26, 2026	143.12	151.47	143.12	146.14	146.14	2.22%	429,976
Jun 25, 2026	142.87	146.14	141.99	142.97	142.97	-0.97%	172,370
Jun 24, 2026	144.07	148.20	144.07	144.37	144.37	0.21%	195,421
Jun 23, 2026	141.30	148.50	141.28	144.07	144.07	2.70%	234,661
Jun 22, 2026	137.46	140.81	133.96	140.28	140.28	1.14%	143,871
Jun 18, 2026	148.03	149.39	137.75	138.70	138.70	-5.84%	237,198
Jun 17, 2026	146.23	150.39	144.94	147.31	147.31	-0.04%	178,677
Jun 16, 2026	147.63	150.30	145.80	147.37	147.37	-0.26%	107,728
Jun 15, 2026	149.52	154.24	146.05	147.75	147.75	-1.81%	158,683
Jun 12, 2026	147.45	153.00	145.17	150.47	150.47	1.89%	110,007
Jun 11, 2026	148.73	153.90	144.61	147.68	147.68	-0.94%	189,609