NASDAQ:CRAI
CRA International Stock Price (Quote)
$149.05
+1.80 (+1.22%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.54 | $153.09 | Tuesday, 23rd Apr 2024 CRAI stock ended at $149.05. This is 1.22% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.23% from a day low at $147.98 to a day high of $149.80. |
| 90 days | $104.23 | $153.09 | |
| 52 weeks | $81.29 | $153.09 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $94.56 | $94.56 | $93.76 | $93.99 | 28 441 |
| May 26, 2023 | $94.78 | $95.31 | $94.13 | $94.70 | 31 845 |
| May 25, 2023 | $96.04 | $96.32 | $94.24 | $95.27 | 25 560 |
| May 24, 2023 | $97.22 | $97.22 | $94.19 | $96.18 | 17 760 |
| May 23, 2023 | $97.80 | $98.99 | $96.84 | $97.16 | 43 425 |
| May 22, 2023 | $97.51 | $99.29 | $96.36 | $98.32 | 22 289 |
| May 19, 2023 | $98.84 | $98.92 | $96.90 | $97.51 | 24 551 |
| May 18, 2023 | $97.56 | $98.00 | $96.68 | $97.66 | 19 019 |
| May 17, 2023 | $96.56 | $98.40 | $96.22 | $98.07 | 20 103 |
| May 16, 2023 | $98.38 | $98.38 | $95.80 | $95.80 | 27 635 |
| May 15, 2023 | $98.31 | $100.67 | $97.44 | $98.77 | 58 966 |
| May 12, 2023 | $97.23 | $98.62 | $96.25 | $98.28 | 65 364 |
| May 11, 2023 | $96.25 | $97.72 | $95.77 | $97.23 | 62 275 |
| May 10, 2023 | $95.35 | $97.15 | $94.15 | $97.06 | 52 015 |
| May 09, 2023 | $93.87 | $94.95 | $92.64 | $94.14 | 44 466 |
| May 08, 2023 | $96.29 | $96.29 | $93.87 | $93.87 | 36 763 |
| May 05, 2023 | $94.66 | $97.27 | $93.25 | $96.59 | 47 822 |
| May 04, 2023 | $99.29 | $99.29 | $94.45 | $94.85 | 42 559 |
| May 03, 2023 | $104.23 | $105.60 | $103.49 | $103.72 | 30 660 |
| May 02, 2023 | $105.10 | $105.10 | $102.40 | $103.49 | 25 601 |
| May 01, 2023 | $104.59 | $107.58 | $104.59 | $104.97 | 34 522 |
| Apr 28, 2023 | $104.82 | $105.47 | $103.98 | $105.14 | 29 771 |
| Apr 27, 2023 | $103.03 | $104.21 | $102.45 | $104.09 | 20 140 |
| Apr 26, 2023 | $102.03 | $104.16 | $101.64 | $102.93 | 37 322 |
| Apr 25, 2023 | $104.58 | $104.87 | $102.60 | $102.88 | 33 163 |
