Canada markets closed

CRA International, Inc. (CRAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.74+2.13 (+2.35%)
At close: 04:00PM EDT
92.74 0.00 (0.00%)
After hours: 04:15PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202291.8093.6091.8092.7492.7429,065
Oct 03, 202288.9091.3587.7990.6190.6119,700
Sept 30, 202289.0191.4388.6288.7488.7430,700
Sept 29, 202287.5389.2386.5989.0089.0046,600
Sept 28, 202287.1189.5187.1188.4588.4535,400
Sept 27, 202286.2087.6085.9587.1387.1332,700
Sept 26, 202285.1687.0085.0485.6385.6332,000
Sept 23, 202285.2085.8584.2085.1885.1840,900
Sept 22, 202285.2986.4985.0385.8585.8546,100
Sept 21, 202285.9589.0085.6185.9685.9652,900
Sept 20, 202284.8285.5483.6785.5385.5336,200
Sept 19, 202283.0285.2583.0284.9184.9144,700
Sept 16, 202283.1584.4082.1084.1784.1784,000
Sept 15, 202284.8685.6381.6983.5283.5234,900
Sept 14, 202285.4885.6984.1285.4585.4540,200
Sept 13, 202286.5386.5384.5384.8784.8738,300
Sept 12, 202288.0188.7787.3087.8887.8838,000
Sept 09, 202287.1489.1586.7587.9387.9376,400
Sept 08, 202289.5689.5686.4386.8486.8435,300
Sept 07, 202290.4090.8089.1389.9289.9227,500
Sept 06, 202290.6390.6689.2290.3390.3335,700
Sept 02, 202291.2192.8589.8790.1090.1028,400
Sept 01, 202290.9291.2889.8290.9390.9338,300
Aug 31, 202293.4993.6791.2091.4191.4133,300
Aug 30, 202292.7192.9690.5592.8392.8338,400
Aug 29, 202293.7693.7691.3992.1492.1424,500
Aug 29, 20220.31 Dividend
Aug 26, 202296.4598.9294.1594.4694.1538,200
Aug 25, 202295.4697.0995.0596.5396.2133,300
Aug 24, 202294.7595.2894.1595.0294.7129,300
Aug 23, 202297.5998.0694.9694.9994.6830,800
Aug 22, 202298.4899.1496.6197.5097.1836,900
Aug 19, 202298.1599.3797.7398.8198.4950,500
Aug 18, 202298.5399.3498.0598.2397.9129,000
Aug 17, 202297.2298.6896.6198.1397.8136,100
Aug 16, 202298.0099.0297.0097.8997.5730,200
Aug 15, 202295.0099.0695.0097.9597.6333,200
Aug 12, 202294.7096.4094.3295.9195.6033,900
Aug 11, 202294.0796.4593.6994.6894.3738,200
Aug 10, 202290.4994.5490.4993.9193.6032,000
Aug 09, 202292.4692.4689.7189.9689.6618,800
Aug 08, 202296.0496.0691.3692.8992.5928,300
Aug 05, 2022102.82104.4494.1295.1394.8266,100
Aug 04, 2022100.75103.4098.74103.00102.6681,400
Aug 03, 202299.60101.6399.04101.14100.8128,900
Aug 02, 202299.7199.7197.7098.5698.2420,700
Aug 01, 202298.82101.0498.82100.2699.9341,100
Jul 29, 202297.7999.5297.3099.0198.6927,400
Jul 28, 202297.1597.6496.0797.3297.0014,800
Jul 27, 202294.7897.3294.5997.1396.8133,200
Jul 26, 202292.5194.5492.4494.3194.0027,100
Jul 25, 202291.6993.0891.1792.6692.3619,300
Jul 22, 202294.1394.7091.2491.6291.3217,000
Jul 21, 202292.7994.3192.2694.3194.0016,900
Jul 20, 202292.5193.7791.6893.3092.9942,700
Jul 19, 202291.4993.1591.4992.5192.2136,000
Jul 18, 202291.4092.2690.0890.6190.3126,100
Jul 15, 202288.8290.6388.4190.4790.1728,700
Jul 14, 202287.3288.1686.1487.8987.6018,000
Jul 13, 202287.4888.6687.1888.4988.2015,100
Jul 12, 202288.9992.1887.9487.9587.6617,600
Jul 11, 202289.5390.1789.0689.0788.7812,800
Jul 08, 202290.2490.2488.5189.5489.2511,500
Jul 07, 202290.5990.6389.0989.7689.4720,500
Jul 06, 202289.5691.0289.0589.8989.5918,500
Jul 05, 202288.0789.9387.4089.6489.3535,400
Jul 01, 202289.2789.7888.0189.1588.8632,300
Jun 30, 202286.8789.6386.8789.3289.0345,300
Jun 29, 202287.6388.3786.7787.8287.5320,500
Jun 28, 202288.6289.2287.5587.6887.3915,400
Jun 27, 202289.5890.0088.5289.1688.8721,900
Jun 24, 202285.3589.9185.3589.1488.8593,300
Jun 23, 202283.8985.1483.3384.9584.6733,500
Jun 22, 202282.8184.3282.6083.9383.6517,900
Jun 21, 202282.5084.2782.0983.9183.6320,500
Jun 17, 202282.2783.6381.8382.1381.8644,400
Jun 16, 202283.5784.0081.3582.0281.7554,900
Jun 15, 202284.5585.8683.8084.3184.0333,500
Jun 14, 202282.6084.6082.4184.3884.1035,600
Jun 13, 202283.9184.0082.0782.5782.3035,400
Jun 10, 202285.6985.7282.8585.1884.9052,100
Jun 09, 202286.4887.3386.1786.9286.6328,100
Jun 08, 202287.6188.0986.0686.6786.3927,600
Jun 07, 202287.8288.5987.1287.7687.4728,600
Jun 06, 202286.7688.6586.6888.2087.9120,600
Jun 03, 202288.5888.5886.0586.4286.1427,500
Jun 02, 202286.9089.5084.6989.1688.8736,800
Jun 01, 202285.6886.9084.2186.1685.8832,800
May 31, 202284.9786.2481.4485.7385.4541,700
May 27, 202281.7485.2281.4085.2284.9432,100
May 27, 20220.31 Dividend
May 26, 202281.9183.0181.7781.9081.3229,000
May 25, 202282.6383.6582.3582.5381.9530,400
May 24, 202283.0583.1780.7783.0282.4335,900
May 23, 202281.7882.9680.6982.5982.0119,700
May 20, 202281.7081.7079.5081.4180.8429,700
May 19, 202279.4782.0078.8180.9580.3831,700
May 18, 202283.6083.6079.5180.0179.4535,900
May 17, 202282.6585.3582.6584.6484.0436,900
May 16, 202280.3182.7480.0182.1581.5739,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...