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 |
| 2023-10-17 | $98.41 | $100.72 | $98.41 | $99.49 | 52 300 |
| 2023-10-16 | $100.20 | $100.60 | $99.44 | $100.00 | 15 189 |
| 2023-10-13 | $101.53 | $101.53 | $99.26 | $100.00 | 12 118 |
| 2023-10-12 | $101.93 | $101.93 | $100.39 | $100.57 | 13 882 |
| 2023-10-11 | $102.00 | $102.00 | $100.98 | $101.52 | 12 377 |
| 2023-10-10 | $102.03 | $102.76 | $101.44 | $101.44 | 23 314 |
| 2023-10-09 | $101.30 | $102.34 | $100.58 | $102.18 | 28 621 |
| 2023-10-06 | $100.24 | $101.58 | $99.70 | $101.32 | 12 212 |
| 2023-10-05 | $99.84 | $101.32 | $99.84 | $100.50 | 15 501 |
| 2023-10-04 | $98.89 | $100.57 | $98.86 | $100.00 | 13 373 |
| 2023-10-03 | $99.18 | $99.22 | $97.71 | $98.34 | 19 968 |
| 2023-10-02 | $99.91 | $100.25 | $97.97 | $99.82 | 18 873 |
| 2023-09-29 | $100.63 | $102.02 | $99.88 | $100.76 | 15 287 |
| 2023-09-28 | $101.55 | $102.63 | $100.56 | $101.65 | 24 009 |
| 2023-09-27 | $103.25 | $103.70 | $101.74 | $102.30 | 20 496 |
| 2023-09-26 | $101.78 | $102.60 | $100.37 | $102.40 | 16 398 |
| 2023-09-25 | $102.05 | $103.84 | $101.67 | $101.70 | 18 788 |
| 2023-09-22 | $104.12 | $104.12 | $102.85 | $102.85 | 9 797 |
| 2023-09-20 | $105.30 | $105.36 | $102.87 | $103.24 | 18 085 |
| 2023-09-19 | $106.35 | $106.55 | $105.12 | $105.12 | 9 781 |
| 2023-09-18 | $106.62 | $107.06 | $106.02 | $106.62 | 13 064 |
| 2023-09-15 | $108.20 | $108.20 | $106.14 | $106.53 | 75 381 |
| 2023-09-14 | $107.44 | $108.11 | $107.08 | $107.90 | 14 362 |
| 2023-09-13 | $108.83 | $108.83 | $106.58 | $106.67 | 15 445 |
| 2023-09-12 | $109.50 | $109.50 | $107.71 | $108.60 | 14 369 |
