CRA International Stock Price (Quote) NASDAQ:CRAI
$89.15 ( -0.19% ) Friday, 1st Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $81.35 | $90.00 | Friday, 1st Jul 2022 CRAI stock ended at $89.15. This is 0.19% less than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 1.83% from a day low at $88.01 to a day high of $89.62. |
90 days | $78.35 | $90.00 | |
52 weeks | $78.35 | $116.71 |
Historical CRA International prices
Date | Open | High | Low | Close | Volume |
2022-07-01 | $89.62 | $89.62 | $88.01 | $89.15 | 31 275 |
2022-06-30 | $86.87 | $89.63 | $86.87 | $89.32 | 45 310 |
2022-06-29 | $87.63 | $88.37 | $86.77 | $87.82 | 20 478 |
2022-06-28 | $88.62 | $89.22 | $87.55 | $87.68 | 15 444 |
2022-06-27 | $89.58 | $90.00 | $88.52 | $89.16 | 21 908 |
2022-06-24 | $85.35 | $89.91 | $85.35 | $89.14 | 93 312 |
2022-06-23 | $83.89 | $85.14 | $83.33 | $84.95 | 33 492 |
2022-06-22 | $82.81 | $84.32 | $82.60 | $83.93 | 17 934 |
2022-06-21 | $82.50 | $84.27 | $82.09 | $83.91 | 20 524 |
2022-06-17 | $82.27 | $83.63 | $81.83 | $82.13 | 44 423 |
2022-06-16 | $83.57 | $84.00 | $81.35 | $82.02 | 54 867 |
2022-06-15 | $84.55 | $85.86 | $83.80 | $84.31 | 33 499 |
2022-06-14 | $82.60 | $84.60 | $82.41 | $84.38 | 35 595 |
2022-06-13 | $83.91 | $84.00 | $82.07 | $82.57 | 35 440 |
2022-06-10 | $85.69 | $85.72 | $82.85 | $85.18 | 52 127 |
2022-06-09 | $86.48 | $87.33 | $86.17 | $86.92 | 28 093 |
2022-06-08 | $87.61 | $88.09 | $86.06 | $86.67 | 27 553 |
2022-06-07 | $87.82 | $88.59 | $87.12 | $87.76 | 28 585 |
2022-06-06 | $86.76 | $88.65 | $86.68 | $88.20 | 20 579 |
2022-06-03 | $88.58 | $88.58 | $86.05 | $86.42 | 25 073 |
2022-06-02 | $86.90 | $89.50 | $84.69 | $89.01 | 30 239 |
2022-06-01 | $85.68 | $86.90 | $84.21 | $86.16 | 32 838 |
2022-05-31 | $84.97 | $86.24 | $81.44 | $85.73 | 41 735 |
2022-05-27 | $81.74 | $85.22 | $81.40 | $85.22 | 32 055 |
2022-05-26 | $81.91 | $83.01 | $81.77 | $81.90 | 29 048 |
2022-05-25 | $82.63 | $83.65 | $82.35 | $82.53 | 30 439 |
2022-05-24 | $83.05 | $83.17 | $80.77 | $83.02 | 35 928 |
2022-05-23 | $81.78 | $82.96 | $80.69 | $82.59 | 19 671 |
2022-05-20 | $81.70 | $81.70 | $79.50 | $81.41 | 29 729 |
2022-05-19 | $79.47 | $82.00 | $78.81 | $80.95 | 31 663 |
2022-05-18 | $83.60 | $83.60 | $79.51 | $80.01 | 35 917 |
2022-05-17 | $82.65 | $85.35 | $82.65 | $84.64 | 36 858 |
2022-05-16 | $80.31 | $82.74 | $80.01 | $82.15 | 39 770 |
2022-05-13 | $79.94 | $82.11 | $79.94 | $80.78 | 25 646 |
2022-05-12 | $78.35 | $79.98 | $78.35 | $79.65 | 29 187 |
2022-05-11 | $80.10 | $80.71 | $78.82 | $78.93 | 29 081 |
2022-05-10 | $81.99 | $82.19 | $79.58 | $79.71 | 37 658 |
2022-05-09 | $81.96 | $82.87 | $81.34 | $81.54 | 39 897 |
2022-05-06 | $82.16 | $84.49 | $82.16 | $83.01 | 26 438 |
2022-05-05 | $83.62 | $83.62 | $79.17 | $82.16 | 57 510 |
2022-05-04 | $82.81 | $84.15 | $81.47 | $83.84 | 30 796 |
2022-05-03 | $82.14 | $82.93 | $81.72 | $82.75 | 15 881 |
2022-05-02 | $82.58 | $83.33 | $81.42 | $82.35 | 33 052 |
2022-04-29 | $82.59 | $83.61 | $82.04 | $82.37 | 58 928 |
2022-04-28 | $82.45 | $83.85 | $81.01 | $83.34 | 41 202 |
2022-04-27 | $81.58 | $83.02 | $81.04 | $81.80 | 29 044 |
2022-04-26 | $81.53 | $82.21 | $81.12 | $81.20 | 35 751 |
2022-04-25 | $81.81 | $82.45 | $81.03 | $82.00 | 33 380 |
2022-04-22 | $83.21 | $84.40 | $82.07 | $82.49 | 20 555 |
2022-04-21 | $84.75 | $85.28 | $83.36 | $83.65 | 36 200 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.