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 |
| 2020-10-21 | $39.20 | $39.98 | $38.75 | $39.38 | 22 028 |
| 2020-10-20 | $38.94 | $39.38 | $38.78 | $39.38 | 14 237 |
| 2020-10-19 | $40.40 | $40.53 | $38.83 | $38.88 | 14 442 |
| 2020-10-16 | $38.77 | $40.39 | $38.75 | $40.05 | 16 620 |
| 2020-10-15 | $38.41 | $39.15 | $38.06 | $39.05 | 27 595 |
| 2020-10-14 | $40.25 | $40.25 | $38.40 | $38.70 | 18 716 |
| 2020-10-13 | $40.35 | $40.47 | $39.10 | $39.53 | 17 802 |
| 2020-10-12 | $39.13 | $40.82 | $38.56 | $40.82 | 16 307 |
| 2020-10-09 | $39.21 | $39.50 | $38.45 | $39.14 | 29 516 |
| 2020-10-08 | $38.90 | $39.35 | $37.65 | $39.03 | 17 889 |
| 2020-10-07 | $38.83 | $39.52 | $37.50 | $38.49 | 23 185 |
| 2020-10-06 | $39.50 | $39.98 | $38.39 | $38.46 | 44 567 |
| 2020-10-05 | $38.28 | $39.72 | $38.28 | $39.72 | 30 005 |
| 2020-10-02 | $37.07 | $38.85 | $36.32 | $38.11 | 26 034 |
| 2020-10-01 | $37.61 | $38.22 | $37.30 | $37.63 | 26 027 |
| 2020-09-30 | $37.75 | $39.04 | $36.93 | $37.47 | 60 646 |
| 2020-09-29 | $38.86 | $39.06 | $37.65 | $37.65 | 24 500 |
| 2020-09-28 | $38.65 | $39.69 | $38.28 | $39.04 | 18 435 |
| 2020-09-25 | $38.43 | $38.87 | $37.92 | $38.12 | 26 260 |
| 2020-09-24 | $38.49 | $39.27 | $37.88 | $38.41 | 19 932 |
| 2020-09-23 | $40.26 | $41.37 | $38.56 | $38.82 | 34 709 |
| 2020-09-22 | $39.76 | $40.54 | $38.92 | $40.38 | 35 278 |
| 2020-09-21 | $40.47 | $40.75 | $38.95 | $39.31 | 35 518 |
| 2020-09-18 | $40.59 | $41.52 | $39.96 | $41.25 | 78 826 |
| 2020-09-17 | $39.58 | $40.61 | $38.96 | $40.15 | 16 001 |
