NASDAQ:CRAI
CRA International Stock Price (Quote)
$147.25
+1.60 (+1.10%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.54 | $153.09 | Monday, 22nd Apr 2024 CRAI stock ended at $147.25. This is 1.10% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.86% from a day low at $144.41 to a day high of $148.53. |
| 90 days | $104.23 | $153.09 | |
| 52 weeks | $81.29 | $153.09 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2021 | $83.39 | $83.39 | $81.61 | $82.40 | 39 526 |
| Jun 01, 2021 | $82.30 | $83.33 | $81.57 | $82.63 | 62 102 |
| May 28, 2021 | $82.73 | $83.00 | $80.58 | $81.86 | 32 368 |
| May 27, 2021 | $82.39 | $82.94 | $81.84 | $82.52 | 33 774 |
| May 26, 2021 | $82.59 | $82.71 | $80.23 | $81.92 | 53 468 |
| May 25, 2021 | $84.28 | $85.77 | $81.91 | $82.02 | 53 535 |
| May 24, 2021 | $82.01 | $83.87 | $81.33 | $83.56 | 64 880 |
| May 21, 2021 | $81.24 | $83.04 | $81.24 | $82.50 | 32 577 |
| May 20, 2021 | $80.00 | $80.90 | $77.40 | $80.25 | 31 517 |
| May 19, 2021 | $79.60 | $80.45 | $75.96 | $80.25 | 49 354 |
| May 18, 2021 | $82.98 | $82.98 | $80.14 | $80.14 | 17 536 |
| May 17, 2021 | $81.94 | $82.86 | $81.27 | $81.75 | 19 018 |
| May 14, 2021 | $82.00 | $82.81 | $80.66 | $82.21 | 26 415 |
| May 13, 2021 | $81.60 | $83.58 | $81.03 | $81.77 | 34 920 |
| May 12, 2021 | $82.40 | $84.01 | $81.18 | $81.27 | 58 015 |
| May 11, 2021 | $81.46 | $83.10 | $78.44 | $82.50 | 35 899 |
| May 10, 2021 | $86.36 | $87.18 | $82.14 | $82.50 | 56 555 |
| May 07, 2021 | $84.50 | $86.03 | $82.40 | $85.76 | 19 177 |
| May 06, 2021 | $83.99 | $84.58 | $81.15 | $84.24 | 43 446 |
| May 05, 2021 | $83.31 | $83.70 | $81.11 | $83.00 | 37 817 |
| May 04, 2021 | $80.93 | $84.75 | $80.08 | $82.87 | 56 121 |
| May 03, 2021 | $80.99 | $82.00 | $80.32 | $82.00 | 42 738 |
| Apr 30, 2021 | $79.42 | $80.29 | $78.11 | $80.26 | 46 660 |
| Apr 29, 2021 | $79.74 | $80.84 | $79.08 | $80.40 | 34 573 |
| Apr 28, 2021 | $77.60 | $79.93 | $77.60 | $79.50 | 39 097 |
