NASDAQ:CRAI
CRA International Stock Price (Quote)
$149.71
+2.69 (+1.83%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.54 | $153.09 | Friday, 26th Apr 2024 CRAI stock ended at $149.71. This is 1.83% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $144.55 to a day high of $149.76. |
| 90 days | $104.23 | $153.09 | |
| 52 weeks | $81.29 | $153.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $19.36 | $19.79 | $19.29 | $19.58 | 60 132 |
| Apr 08, 2016 | $19.07 | $19.75 | $18.95 | $19.30 | 57 439 |
| Apr 07, 2016 | $18.81 | $19.05 | $18.56 | $18.95 | 70 763 |
| Apr 06, 2016 | $18.57 | $19.08 | $18.49 | $18.92 | 74 730 |
| Apr 05, 2016 | $18.92 | $19.44 | $18.44 | $18.64 | 55 149 |
| Apr 04, 2016 | $19.32 | $19.48 | $19.12 | $19.14 | 27 123 |
| Apr 01, 2016 | $19.45 | $19.77 | $18.94 | $19.26 | 30 144 |
| Mar 31, 2016 | $19.71 | $20.00 | $19.58 | $19.64 | 46 276 |
| Mar 30, 2016 | $20.07 | $20.07 | $19.66 | $19.77 | 48 973 |
| Mar 29, 2016 | $19.39 | $20.05 | $19.18 | $20.02 | 33 900 |
| Mar 28, 2016 | $19.54 | $19.63 | $19.20 | $19.39 | 44 500 |
| Mar 24, 2016 | $19.77 | $19.83 | $19.55 | $19.61 | 38 400 |
| Mar 23, 2016 | $20.57 | $20.99 | $19.88 | $19.88 | 96 900 |
| Mar 22, 2016 | $21.31 | $21.31 | $20.54 | $20.60 | 63 400 |
| Mar 21, 2016 | $20.79 | $21.73 | $20.79 | $21.50 | 153 000 |
| Mar 18, 2016 | $20.29 | $20.86 | $20.11 | $20.68 | 160 300 |
| Mar 17, 2016 | $19.92 | $20.31 | $19.77 | $20.19 | 193 600 |
| Mar 16, 2016 | $19.96 | $20.21 | $19.96 | $20.02 | 72 400 |
| Mar 15, 2016 | $20.00 | $20.09 | $19.81 | $20.00 | 36 000 |
| Mar 14, 2016 | $19.99 | $20.29 | $19.90 | $20.11 | 69 200 |
| Mar 11, 2016 | $19.69 | $20.10 | $19.64 | $20.03 | 82 500 |
| Mar 10, 2016 | $19.78 | $19.89 | $19.46 | $19.47 | 36 600 |
| Mar 09, 2016 | $19.56 | $19.70 | $19.50 | $19.67 | 35 800 |
| Mar 08, 2016 | $19.79 | $19.88 | $19.48 | $19.49 | 52 600 |
| Mar 07, 2016 | $19.69 | $20.00 | $19.66 | $20.00 | 62 500 |
