Canada markets close in 1 hour 26 minutes

CRA International, Inc. (CRAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.85+2.59 (+1.47%)
As of 02:27PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2024173.49178.88174.10178.85178.8517,976
Oct 04, 2024172.77177.99172.77176.26176.2629,300
Oct 03, 2024168.91172.31168.90171.95171.9531,500
Oct 02, 2024176.51176.51167.75168.27168.2728,800
Oct 01, 2024175.06177.75172.59176.49176.4937,100
Sept 30, 2024167.93175.73167.93175.32175.3285,600
Sept 27, 2024170.00170.14166.95167.89167.8937,000
Sept 26, 2024168.13172.01166.19169.48169.4841,700
Sept 25, 2024165.25167.90165.25166.23166.2337,300
Sept 24, 2024166.85166.85164.81165.79165.7920,600
Sept 23, 2024168.22168.61165.75167.34167.3427,700
Sept 20, 2024168.58168.58165.22167.03167.0395,400
Sept 19, 2024170.36170.36162.71167.70167.7028,500
Sept 18, 2024166.09170.00164.99167.20167.2024,100
Sept 17, 2024168.00169.96165.17166.55166.5527,300
Sept 16, 2024165.18167.50164.98166.19166.1928,400
Sept 13, 2024163.58165.55163.58165.55165.5525,100
Sept 12, 2024158.00162.90157.64161.75161.7539,100
Sept 11, 2024157.39158.00155.90156.33156.3319,000
Sept 10, 2024161.14161.14157.95158.85158.8518,400
Sept 09, 2024159.78160.53158.09160.00160.0039,700
Sept 06, 2024163.76164.38158.26158.40158.4018,100
Sept 05, 2024164.40165.61162.67163.67163.6723,400
Sept 04, 2024162.57164.75161.61163.57163.5727,900
Sept 03, 2024168.11168.46161.51162.87162.8732,400
Aug 30, 2024167.06168.60164.16168.60168.6024,800
Aug 29, 2024164.26165.63162.74165.63165.6324,000
Aug 28, 2024162.10164.21160.32162.72162.7233,300
Aug 27, 2024163.98163.98160.56163.52163.5220,100
Aug 27, 20240.42 Dividend
Aug 26, 2024163.58165.31162.33164.40163.9857,500
Aug 23, 2024161.15165.45161.15163.48163.0647,200
Aug 22, 2024162.32163.15159.37160.42160.0117,900
Aug 21, 2024160.52162.74158.04162.32161.9146,700
Aug 20, 2024160.90160.90157.27158.61158.2032,600
Aug 19, 2024160.26160.75158.44160.28159.8715,800
Aug 16, 2024160.25161.49158.32159.68159.2756,800
Aug 15, 2024160.19161.48157.44160.97160.5629,300
Aug 14, 2024158.03158.40155.06157.64157.2447,900
Aug 13, 2024156.93158.70154.01158.52158.1246,600
Aug 12, 2024153.05155.93152.69155.21154.8127,400
Aug 09, 2024157.44157.44153.38153.75153.3631,500
Aug 08, 2024155.21159.07155.21156.99156.5930,000
Aug 07, 2024155.07159.30154.04154.96154.5640,600
Aug 06, 2024153.56157.72152.68154.73154.3358,600
Aug 05, 2024146.86154.50133.54154.34153.9596,000
Aug 02, 2024147.74155.81146.71153.28152.89115,500
Aug 01, 2024177.97177.97150.04152.32151.93113,900
Jul 31, 2024181.13181.95172.20174.80174.35142,100
Jul 30, 2024180.19180.19178.39179.91179.4569,600
Jul 29, 2024181.93182.43178.28178.28177.8278,300
Jul 26, 2024180.91183.88179.07181.00180.5498,500
Jul 25, 2024180.63182.31178.12178.61178.1552,100
Jul 24, 2024182.97183.18179.17179.80179.3441,900
Jul 23, 2024179.75184.79179.75183.00182.5361,000
Jul 22, 2024177.85183.02176.62181.17180.7166,700
Jul 19, 2024179.78179.78176.25177.87177.4234,800
Jul 18, 2024179.38182.00177.63178.44177.9829,100
Jul 17, 2024181.77184.72177.31178.65178.1965,400
Jul 16, 2024181.73186.37181.73183.71183.2466,400
Jul 15, 2024177.38181.78177.38179.70179.2440,300
Jul 12, 2024175.80178.86175.80176.46176.0123,600
Jul 11, 2024172.20176.36172.20174.29173.8444,700
Jul 10, 2024169.24169.75166.54169.75169.3239,200
Jul 09, 2024171.97171.97168.89169.19168.7622,700
Jul 08, 2024171.54174.20171.48171.97171.5323,300
Jul 05, 2024172.44172.47168.36170.53170.0937,400
Jul 03, 2024172.81175.33171.61172.44172.0050,800
Jul 02, 2024168.24173.27166.72172.38171.9467,200
Jul 01, 2024171.70171.70166.35167.45167.0230,600
Jun 28, 2024175.00175.70170.40172.22171.7860,200
Jun 27, 2024173.40174.19171.33173.89173.4528,000
Jun 26, 2024174.10174.80171.44172.38171.9430,900
Jun 25, 2024172.13175.04171.12174.93174.4817,200
Jun 24, 2024173.41175.81172.04172.08171.6426,900
Jun 21, 2024173.57175.29173.16173.88173.4449,600
Jun 20, 2024171.44176.91171.44174.76174.3123,700
Jun 18, 2024172.27173.46171.21171.83171.3933,000
Jun 17, 2024172.91175.05170.20172.25171.8124,800
Jun 14, 2024169.42173.32167.65173.15172.7158,900
Jun 13, 2024173.21173.21168.35171.53171.0938,700
Jun 12, 2024175.00175.65171.55172.16171.7242,300
Jun 11, 2024173.18173.18171.14171.70171.2643,200
Jun 10, 2024176.76177.10173.31174.03173.5931,700
Jun 07, 2024179.04179.61176.65176.88176.4326,300
Jun 06, 2024186.70187.10178.66180.35179.8945,100
Jun 05, 2024181.37186.51179.99186.18185.7042,400
Jun 04, 2024179.64184.76178.34180.55180.0973,200
Jun 03, 2024175.97181.68173.82179.88179.4279,400
May 31, 2024170.19175.98168.54175.97175.5265,800
May 30, 2024168.98170.48168.02168.99168.5630,000
May 29, 2024168.15171.73167.40167.40166.9736,800
May 28, 2024172.18173.56170.03170.46170.0229,100
May 24, 2024169.81172.36169.81171.84171.4028,600
May 24, 20240.42 Dividend
May 23, 2024171.10172.06169.32170.25169.4051,700
May 22, 2024172.85176.23169.58169.58168.7338,700
May 21, 2024174.90174.90172.05172.18171.3244,600
May 20, 2024172.00178.52170.02174.55173.6759,800
May 17, 2024172.00172.00169.32170.64169.7840,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...