NASDAQ:CRAI
CRA International Stock Price (Quote)
$145.65
+2.21 (+1.54%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.54 | $153.09 | Friday, 19th Apr 2024 CRAI stock ended at $145.65. This is 1.54% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $142.57 to a day high of $146.04. |
| 90 days | $104.23 | $153.09 | |
| 52 weeks | $81.29 | $153.09 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $101.43 | $102.40 | $101.04 | $102.27 | 15 837 |
| 2023-06-30 | $103.74 | $103.42 | $101.78 | $102.00 | 67 386 |
| 2023-06-29 | $102.11 | $104.09 | $101.70 | $102.91 | 30 411 |
| 2023-06-28 | $100.76 | $102.20 | $99.45 | $102.20 | 44 467 |
| 2023-06-27 | $100.71 | $102.34 | $100.53 | $101.06 | 22 235 |
| 2023-06-26 | $99.59 | $102.55 | $99.59 | $101.17 | 34 179 |
| 2023-06-23 | $102.18 | $103.08 | $98.40 | $99.28 | 69 569 |
| 2023-06-22 | $102.17 | $103.71 | $101.97 | $103.47 | 34 236 |
| 2023-06-21 | $100.36 | $103.00 | $100.08 | $103.00 | 33 603 |
| 2023-06-20 | $99.77 | $101.40 | $99.77 | $101.04 | 32 372 |
| 2023-06-16 | $102.38 | $102.38 | $100.10 | $100.69 | 58 381 |
| 2023-06-15 | $99.24 | $101.48 | $98.48 | $101.48 | 30 028 |
| 2023-06-14 | $100.42 | $100.54 | $98.81 | $99.29 | 31 599 |
| 2023-06-13 | $98.55 | $99.79 | $98.82 | $99.69 | 24 928 |
| 2023-06-12 | $99.30 | $99.91 | $98.70 | $99.31 | 21 381 |
| 2023-06-09 | $100.84 | $100.84 | $98.58 | $99.11 | 19 152 |
| 2023-06-08 | $99.99 | $100.83 | $98.76 | $100.47 | 24 010 |
| 2023-06-07 | $97.45 | $101.05 | $97.45 | $99.88 | 28 256 |
| 2023-06-06 | $95.80 | $98.35 | $95.72 | $96.86 | 32 285 |
| 2023-06-05 | $96.12 | $96.38 | $94.18 | $95.53 | 18 872 |
| 2023-06-02 | $92.79 | $96.73 | $92.00 | $96.60 | 32 414 |
| 2023-06-01 | $92.71 | $94.24 | $91.37 | $91.92 | 31 380 |
| 2023-05-31 | $94.19 | $94.19 | $91.29 | $92.67 | 34 139 |
| 2023-05-30 | $94.56 | $94.56 | $93.76 | $93.99 | 28 441 |
| 2023-05-26 | $94.78 | $95.31 | $94.13 | $94.70 | 31 845 |
