NASDAQ:CRAI
CRA International Stock Price (Quote)
$141.40
-0.85 (-0.598%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.78 | $153.09 | Wednesday, 17th Apr 2024 CRAI stock ended at $141.40. This is 0.598% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $140.50 to a day high of $142.93. |
| 90 days | $104.23 | $153.09 | |
| 52 weeks | $81.29 | $153.09 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-25 | $46.41 | $48.26 | $45.26 | $47.66 | 40 737 |
| 2020-11-24 | $44.50 | $47.57 | $44.50 | $47.00 | 33 140 |
| 2020-11-23 | $43.95 | $44.40 | $43.80 | $44.29 | 12 753 |
| 2020-11-20 | $43.21 | $44.43 | $43.00 | $43.99 | 15 915 |
| 2020-11-19 | $44.27 | $44.80 | $43.61 | $43.70 | 19 041 |
| 2020-11-18 | $45.99 | $46.12 | $44.39 | $44.39 | 29 317 |
| 2020-11-17 | $43.59 | $45.98 | $43.59 | $45.65 | 19 175 |
| 2020-11-16 | $45.00 | $45.00 | $42.96 | $44.46 | 51 402 |
| 2020-11-13 | $45.56 | $46.32 | $44.25 | $44.77 | 15 277 |
| 2020-11-12 | $44.46 | $45.33 | $44.46 | $45.25 | 22 322 |
| 2020-11-11 | $45.44 | $45.44 | $44.47 | $45.11 | 19 201 |
| 2020-11-10 | $45.72 | $46.75 | $44.43 | $45.11 | 43 525 |
| 2020-11-09 | $43.66 | $46.85 | $42.07 | $43.91 | 31 120 |
| 2020-11-06 | $42.57 | $42.57 | $40.79 | $40.87 | 13 264 |
| 2020-11-05 | $42.10 | $44.29 | $41.64 | $42.22 | 24 660 |
| 2020-11-04 | $43.46 | $43.85 | $41.74 | $42.10 | 11 930 |
| 2020-11-03 | $42.51 | $44.58 | $42.37 | $44.32 | 28 219 |
| 2020-11-02 | $42.43 | $42.43 | $40.89 | $41.72 | 21 769 |
| 2020-10-30 | $40.99 | $41.83 | $40.46 | $40.95 | 25 603 |
| 2020-10-29 | $39.95 | $43.62 | $39.75 | $41.50 | 31 683 |
| 2020-10-28 | $38.48 | $39.06 | $38.07 | $38.41 | 30 358 |
| 2020-10-27 | $39.56 | $39.97 | $39.03 | $39.30 | 40 183 |
| 2020-10-26 | $40.25 | $40.25 | $38.61 | $39.36 | 14 393 |
| 2020-10-23 | $40.00 | $40.55 | $39.03 | $40.25 | 25 591 |
| 2020-10-22 | $39.50 | $40.00 | $38.01 | $39.68 | 20 184 |
