NASDAQ:CRAI
CRA International Stock Price (Quote)
$147.02
-1.27 (-0.86%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.54 | $153.09 | Thursday, 25th Apr 2024 CRAI stock ended at $147.02. This is 0.86% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.06% from a day low at $147.02 to a day high of $148.59. |
| 90 days | $104.23 | $153.09 | |
| 52 weeks | $81.29 | $153.09 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $106.35 | $106.55 | $105.12 | $105.12 | 9 781 |
| Sep 18, 2023 | $106.62 | $107.06 | $106.02 | $106.62 | 13 064 |
| Sep 15, 2023 | $108.20 | $108.20 | $106.14 | $106.53 | 75 381 |
| Sep 14, 2023 | $107.44 | $108.11 | $107.08 | $107.90 | 14 362 |
| Sep 13, 2023 | $108.83 | $108.83 | $106.58 | $106.67 | 15 445 |
| Sep 12, 2023 | $109.50 | $109.50 | $107.71 | $108.60 | 14 369 |
| Sep 11, 2023 | $109.05 | $110.48 | $108.87 | $109.06 | 13 895 |
| Sep 08, 2023 | $108.63 | $109.06 | $108.35 | $108.54 | 18 065 |
| Sep 07, 2023 | $108.35 | $108.80 | $106.30 | $108.28 | 22 607 |
| Sep 06, 2023 | $109.50 | $109.70 | $108.54 | $109.16 | 15 919 |
| Sep 05, 2023 | $109.79 | $109.79 | $107.39 | $109.44 | 17 086 |
| Sep 01, 2023 | $110.05 | $111.00 | $108.66 | $109.43 | 23 717 |
| Aug 31, 2023 | $109.83 | $110.77 | $108.04 | $108.63 | 20 155 |
| Aug 30, 2023 | $108.41 | $109.59 | $108.26 | $108.35 | 20 163 |
| Aug 29, 2023 | $107.26 | $109.01 | $107.26 | $109.00 | 13 801 |
| Aug 28, 2023 | $108.52 | $109.43 | $107.40 | $108.14 | 11 303 |
| Aug 25, 2023 | $107.76 | $109.20 | $107.62 | $108.02 | 12 268 |
| Aug 24, 2023 | $107.93 | $109.01 | $106.46 | $108.80 | 20 125 |
| Aug 23, 2023 | $105.75 | $109.36 | $104.51 | $108.57 | 37 428 |
| Aug 22, 2023 | $107.37 | $107.37 | $105.88 | $105.99 | 10 190 |
| Aug 21, 2023 | $105.73 | $107.07 | $105.17 | $106.85 | 14 420 |
| Aug 18, 2023 | $104.16 | $107.54 | $104.16 | $106.95 | 39 999 |
| Aug 17, 2023 | $105.80 | $107.19 | $104.69 | $104.69 | 13 295 |
| Aug 16, 2023 | $109.53 | $109.53 | $106.84 | $106.84 | 17 452 |
| Aug 15, 2023 | $107.02 | $108.18 | $106.12 | $107.96 | 17 992 |
