NASDAQ:CRAI
CRA International Stock Price (Quote)
$164.74
+0.710 (+0.433%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.54 | $165.17 | Friday, 10th May 2024 CRAI stock ended at $164.74. This is 0.433% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.695% from a day low at $164.03 to a day high of $165.17. |
| 90 days | $105.55 | $165.17 | |
| 52 weeks | $81.29 | $165.17 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $26.54 | $27.29 | $26.41 | $27.13 | 22 200 |
| Sep 14, 2016 | $26.51 | $26.81 | $26.42 | $26.46 | 24 100 |
| Sep 13, 2016 | $26.96 | $26.96 | $26.31 | $26.78 | 33 100 |
| Sep 12, 2016 | $26.88 | $27.36 | $26.75 | $27.30 | 20 100 |
| Sep 09, 2016 | $27.29 | $27.43 | $26.81 | $26.82 | 56 800 |
| Sep 08, 2016 | $27.59 | $27.82 | $27.29 | $27.61 | 26 700 |
| Sep 07, 2016 | $27.31 | $27.57 | $27.03 | $27.49 | 31 300 |
| Sep 06, 2016 | $26.72 | $27.31 | $26.72 | $27.30 | 16 900 |
| Sep 02, 2016 | $26.97 | $26.97 | $26.51 | $26.73 | 27 900 |
| Sep 01, 2016 | $27.06 | $27.16 | $26.19 | $26.52 | 41 700 |
| Aug 31, 2016 | $26.95 | $31.31 | $26.48 | $27.12 | 110 000 |
| Aug 30, 2016 | $26.56 | $27.21 | $26.54 | $26.88 | 34 700 |
| Aug 29, 2016 | $26.80 | $26.80 | $26.43 | $26.60 | 38 800 |
| Aug 26, 2016 | $27.00 | $27.00 | $26.26 | $26.50 | 27 100 |
| Aug 25, 2016 | $26.69 | $27.35 | $26.39 | $27.35 | 32 300 |
| Aug 24, 2016 | $26.64 | $26.88 | $26.64 | $26.82 | 25 500 |
| Aug 23, 2016 | $26.42 | $26.85 | $26.42 | $26.76 | 28 100 |
| Aug 22, 2016 | $26.53 | $26.78 | $26.41 | $26.44 | 16 700 |
| Aug 19, 2016 | $26.34 | $26.85 | $26.15 | $26.76 | 34 200 |
| Aug 18, 2016 | $26.30 | $26.49 | $26.04 | $26.40 | 40 500 |
| Aug 17, 2016 | $26.43 | $26.43 | $25.50 | $26.21 | 45 400 |
| Aug 16, 2016 | $26.07 | $26.48 | $25.99 | $26.37 | 26 200 |
| Aug 15, 2016 | $26.54 | $26.70 | $26.27 | $26.36 | 11 400 |
| Aug 12, 2016 | $26.60 | $26.79 | $26.51 | $26.65 | 18 900 |
| Aug 11, 2016 | $26.87 | $27.03 | $26.69 | $26.73 | 39 900 |
