NASDAQ:CRAI
CRA International Stock Price (Quote)
$148.28
-1.43 (-0.96%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.54 | $153.09 | Monday, 29th Apr 2024 CRAI stock ended at $148.28. This is 0.96% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $148.28 to a day high of $150.99. |
| 90 days | $104.23 | $153.09 | |
| 52 weeks | $81.29 | $153.09 |
| Date | Open | High | Low | Close | Volume |
| Jul 15, 2021 | $82.98 | $83.80 | $81.48 | $82.29 | 16 855 |
| Jul 14, 2021 | $84.22 | $84.42 | $82.98 | $83.48 | 16 250 |
| Jul 13, 2021 | $85.32 | $86.10 | $83.86 | $84.12 | 29 776 |
| Jul 12, 2021 | $83.60 | $85.70 | $83.60 | $85.70 | 23 229 |
| Jul 09, 2021 | $83.02 | $85.30 | $82.81 | $84.04 | 19 348 |
| Jul 08, 2021 | $82.22 | $83.46 | $81.26 | $82.31 | 21 857 |
| Jul 07, 2021 | $83.78 | $84.77 | $82.57 | $83.65 | 23 466 |
| Jul 06, 2021 | $85.13 | $85.63 | $82.28 | $83.77 | 24 571 |
| Jul 02, 2021 | $87.16 | $87.16 | $84.91 | $85.45 | 26 841 |
| Jul 01, 2021 | $85.60 | $87.34 | $85.58 | $86.58 | 36 956 |
| Jun 30, 2021 | $86.69 | $87.70 | $85.44 | $85.60 | 36 625 |
| Jun 29, 2021 | $87.32 | $88.18 | $86.30 | $86.68 | 35 645 |
| Jun 28, 2021 | $89.39 | $89.48 | $85.55 | $87.35 | 53 480 |
| Jun 25, 2021 | $88.25 | $90.59 | $88.18 | $89.23 | 163 430 |
| Jun 24, 2021 | $86.04 | $88.32 | $86.00 | $88.26 | 50 042 |
| Jun 23, 2021 | $85.12 | $87.57 | $85.12 | $86.06 | 46 411 |
| Jun 22, 2021 | $87.42 | $88.24 | $84.45 | $85.10 | 162 033 |
| Jun 21, 2021 | $86.69 | $88.23 | $84.93 | $87.63 | 42 758 |
| Jun 18, 2021 | $86.32 | $87.02 | $84.52 | $86.44 | 66 421 |
| Jun 17, 2021 | $86.20 | $87.07 | $85.03 | $86.87 | 39 780 |
| Jun 16, 2021 | $84.36 | $86.46 | $82.01 | $86.20 | 57 046 |
| Jun 15, 2021 | $83.10 | $85.17 | $83.02 | $84.35 | 22 706 |
| Jun 14, 2021 | $83.90 | $85.35 | $82.66 | $83.14 | 24 306 |
| Jun 11, 2021 | $84.61 | $84.61 | $82.54 | $83.95 | 21 587 |
| Jun 10, 2021 | $85.39 | $85.53 | $83.83 | $84.00 | 29 540 |
