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 |
| May 31, 2016 | $23.82 | $24.05 | $23.42 | $23.56 | 179 829 |
| May 27, 2016 | $23.89 | $24.09 | $23.42 | $23.57 | 169 332 |
| May 26, 2016 | $23.49 | $23.83 | $23.45 | $23.55 | 89 899 |
| May 25, 2016 | $23.50 | $23.90 | $22.98 | $23.51 | 45 545 |
| May 24, 2016 | $22.81 | $23.90 | $22.81 | $23.48 | 75 284 |
| May 23, 2016 | $22.72 | $23.26 | $22.48 | $22.71 | 53 448 |
| May 20, 2016 | $22.56 | $23.00 | $22.56 | $22.80 | 37 948 |
| May 19, 2016 | $22.60 | $23.14 | $22.36 | $22.40 | 46 128 |
| May 18, 2016 | $22.32 | $23.01 | $22.32 | $22.69 | 55 566 |
| May 17, 2016 | $23.43 | $23.50 | $22.34 | $22.38 | 51 889 |
| May 16, 2016 | $23.06 | $23.98 | $22.93 | $23.58 | 35 981 |
| May 13, 2016 | $23.32 | $23.65 | $22.96 | $23.08 | 41 639 |
| May 12, 2016 | $23.53 | $23.70 | $22.84 | $23.38 | 61 309 |
| May 11, 2016 | $23.59 | $23.69 | $23.30 | $23.40 | 36 403 |
| May 10, 2016 | $23.28 | $24.31 | $22.87 | $23.67 | 48 296 |
| May 09, 2016 | $22.84 | $23.55 | $22.75 | $23.15 | 52 211 |
| May 06, 2016 | $22.05 | $22.87 | $22.05 | $22.82 | 36 598 |
| May 05, 2016 | $22.25 | $22.59 | $21.85 | $22.13 | 59 313 |
| May 04, 2016 | $21.65 | $22.72 | $21.46 | $22.38 | 60 670 |
| May 03, 2016 | $21.57 | $22.07 | $21.48 | $21.68 | 61 008 |
| May 02, 2016 | $21.72 | $21.99 | $21.51 | $21.76 | 85 502 |
| Apr 29, 2016 | $22.55 | $22.76 | $21.47 | $21.70 | 55 116 |
| Apr 28, 2016 | $20.71 | $22.93 | $20.36 | $22.52 | 82 968 |
| Apr 27, 2016 | $19.73 | $19.99 | $19.45 | $19.68 | 77 822 |
| Apr 26, 2016 | $19.64 | $19.95 | $19.59 | $19.67 | 36 161 |
