NASDAQ:CRAI
CRA International Stock Price (Quote)
$149.53
+4.44 (+3.06%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.54 | $153.09 | Wednesday, 1st May 2024 CRAI stock ended at $149.53. This is 3.06% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.00% from a day low at $143.92 to a day high of $149.67. |
| 90 days | $104.23 | $153.09 | |
| 52 weeks | $81.29 | $153.09 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2023 | $108.13 | $109.52 | $107.76 | $108.89 | 82 781 |
| Mar 24, 2023 | $105.97 | $108.91 | $105.50 | $107.89 | 45 903 |
| Mar 23, 2023 | $107.59 | $109.04 | $106.69 | $107.01 | 63 012 |
| Mar 22, 2023 | $111.87 | $112.33 | $107.55 | $107.56 | 72 057 |
| Mar 21, 2023 | $110.97 | $112.62 | $109.91 | $111.87 | 79 659 |
| Mar 20, 2023 | $111.19 | $112.85 | $108.66 | $109.36 | 80 057 |
| Mar 17, 2023 | $111.77 | $112.98 | $109.63 | $110.59 | 97 205 |
| Mar 16, 2023 | $110.95 | $114.40 | $106.65 | $112.79 | 78 908 |
| Mar 15, 2023 | $109.77 | $112.03 | $108.94 | $111.42 | 114 174 |
| Mar 14, 2023 | $108.48 | $114.48 | $108.48 | $111.49 | 107 746 |
| Mar 13, 2023 | $109.73 | $111.32 | $107.15 | $107.63 | 94 697 |
| Mar 10, 2023 | $114.57 | $114.83 | $111.22 | $111.70 | 94 212 |
| Mar 09, 2023 | $115.99 | $117.40 | $114.50 | $114.81 | 77 053 |
| Mar 08, 2023 | $116.02 | $117.55 | $113.88 | $115.25 | 125 609 |
| Mar 07, 2023 | $114.33 | $119.53 | $112.74 | $116.52 | 95 370 |
| Mar 06, 2023 | $110.53 | $115.37 | $110.18 | $114.38 | 116 608 |
| Mar 03, 2023 | $109.76 | $110.75 | $106.09 | $110.48 | 82 459 |
| Mar 02, 2023 | $122.00 | $122.00 | $107.03 | $109.39 | 259 264 |
| Mar 01, 2023 | $124.23 | $126.73 | $122.92 | $125.15 | 136 592 |
| Feb 28, 2023 | $123.82 | $126.00 | $123.40 | $124.47 | 81 115 |
| Feb 27, 2023 | $125.58 | $127.75 | $122.85 | $124.38 | 60 617 |
| Feb 24, 2023 | $124.50 | $125.94 | $123.50 | $125.05 | 101 292 |
| Feb 23, 2023 | $124.28 | $128.10 | $124.28 | $126.00 | 61 625 |
| Feb 22, 2023 | $123.45 | $125.83 | $121.96 | $123.98 | 84 202 |
| Feb 21, 2023 | $123.80 | $125.96 | $120.58 | $124.18 | 77 660 |
