CRA International, Inc. (CRAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

89.16

+0.02

(+0.02%)

At close: 04:00PM EDT

89.16

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	89.58	90.00	88.52	89.16	89.16	21,900
Jun 24, 2022	85.35	89.91	85.35	89.14	89.14	93,300
Jun 23, 2022	83.89	85.14	83.33	84.95	84.95	33,500
Jun 22, 2022	82.81	84.32	82.60	83.93	83.93	17,900
Jun 21, 2022	82.50	84.27	82.09	83.91	83.91	20,500
Jun 17, 2022	82.27	83.63	81.83	82.13	82.13	44,400
Jun 16, 2022	83.57	84.00	81.35	82.02	82.02	54,900
Jun 15, 2022	84.55	85.86	83.80	84.31	84.31	33,500
Jun 14, 2022	82.60	84.60	82.41	84.38	84.38	35,600
Jun 13, 2022	83.91	84.00	82.07	82.57	82.57	35,400
Jun 10, 2022	85.69	85.72	82.85	85.18	85.18	52,100
Jun 09, 2022	86.48	87.33	86.17	86.92	86.92	28,100
Jun 08, 2022	87.61	88.09	86.06	86.67	86.67	27,600
Jun 07, 2022	87.82	88.59	87.12	87.76	87.76	28,600
Jun 06, 2022	86.76	88.65	86.68	88.20	88.20	20,600
Jun 03, 2022	88.58	88.58	86.05	86.42	86.42	27,500
Jun 02, 2022	86.90	89.50	84.69	89.16	89.16	36,800
Jun 01, 2022	85.68	86.90	84.21	86.16	86.16	32,800
May 31, 2022	84.97	86.24	81.44	85.73	85.73	41,700
May 27, 2022	81.74	85.22	81.40	85.22	85.22	32,100
May 27, 2022	0.31 Dividend
May 26, 2022	81.91	83.01	81.77	81.90	81.59	29,000
May 25, 2022	82.63	83.65	82.35	82.53	82.22	30,400
May 24, 2022	83.05	83.17	80.77	83.02	82.71	35,900
May 23, 2022	81.78	82.96	80.69	82.59	82.28	19,700
May 20, 2022	81.70	81.70	79.50	81.41	81.10	29,700
May 19, 2022	79.47	82.00	78.81	80.95	80.64	31,700
May 18, 2022	83.60	83.60	79.51	80.01	79.71	35,900
May 17, 2022	82.65	85.35	82.65	84.64	84.32	36,900
May 16, 2022	80.31	82.74	80.01	82.15	81.84	39,800
May 13, 2022	79.94	82.11	79.94	80.78	80.47	25,600
May 12, 2022	78.35	79.98	78.35	79.65	79.35	28,900
May 11, 2022	80.10	80.71	78.82	78.93	78.63	28,900
May 10, 2022	81.99	82.19	79.58	79.71	79.41	37,500
May 09, 2022	81.96	82.87	81.34	81.54	81.23	39,400
May 06, 2022	82.16	84.49	82.16	83.01	82.70	26,200
May 05, 2022	83.62	83.62	79.17	82.16	81.85	57,300
May 04, 2022	82.81	84.15	81.47	83.84	83.52	30,500
May 03, 2022	82.14	82.93	81.72	82.75	82.44	15,900
May 02, 2022	82.58	83.33	81.42	82.35	82.04	32,800
Apr 29, 2022	82.59	83.61	82.04	82.37	82.06	58,800
Apr 28, 2022	82.45	83.85	81.01	83.34	83.02	41,200
Apr 27, 2022	81.58	83.02	81.04	81.80	81.49	29,000
Apr 26, 2022	81.53	82.21	81.12	81.20	80.89	35,400
Apr 25, 2022	81.81	82.45	81.03	82.00	81.69	33,100
Apr 22, 2022	83.21	84.40	82.07	82.61	82.30	33,700
Apr 21, 2022	84.75	85.28	83.36	83.65	83.33	36,200
Apr 20, 2022	84.85	85.02	83.51	84.00	83.68	25,100
Apr 19, 2022	83.22	84.88	83.22	84.15	83.83	15,900
Apr 18, 2022	84.42	84.42	82.99	83.48	83.16	16,400
Apr 14, 2022	85.39	86.17	84.73	85.00	84.68	21,200
Apr 13, 2022	83.61	85.14	83.17	85.12	84.80	36,200
Apr 12, 2022	83.81	84.97	82.93	83.85	83.53	19,000
Apr 11, 2022	82.99	84.32	82.94	83.01	82.70	16,400
Apr 08, 2022	82.96	84.33	82.80	83.05	82.74	20,300
Apr 07, 2022	84.35	84.38	83.00	83.29	82.97	14,700
Apr 06, 2022	83.46	85.48	83.25	84.06	83.74	31,200
Apr 05, 2022	84.63	85.62	83.90	83.90	83.58	12,000
Apr 04, 2022	85.60	86.16	84.73	85.07	84.75	20,600
Apr 01, 2022	84.69	85.64	83.96	85.60	85.28	33,800
Mar 31, 2022	86.85	87.19	83.79	84.26	83.94	54,600
Mar 30, 2022	86.64	87.48	85.72	86.46	86.13	48,700
Mar 29, 2022	87.17	88.37	86.07	87.13	86.80	29,200
Mar 28, 2022	85.22	85.98	84.16	85.98	85.65	27,500
Mar 25, 2022	86.26	87.36	85.48	85.50	85.18	15,600
Mar 24, 2022	86.46	86.67	85.61	86.57	86.24	15,400
Mar 23, 2022	87.48	87.84	85.59	85.61	85.29	18,900
Mar 22, 2022	89.23	89.61	87.54	88.36	88.03	11,500
Mar 21, 2022	91.81	91.81	88.22	88.43	88.10	35,200
Mar 18, 2022	90.75	92.67	90.57	91.46	91.11	42,300
Mar 17, 2022	88.87	90.66	88.00	90.51	90.17	24,300
Mar 16, 2022	88.78	89.43	87.57	88.65	88.31	28,800
Mar 15, 2022	85.62	88.92	85.47	88.53	88.19	32,400
Mar 14, 2022	84.03	85.62	83.86	85.13	84.81	25,500
Mar 14, 2022	0.31 Dividend
Mar 11, 2022	86.19	86.19	84.12	84.13	83.50	24,300
Mar 10, 2022	87.50	87.50	84.46	85.40	84.76	23,900
Mar 09, 2022	88.68	88.68	86.95	87.51	86.86	28,500
Mar 08, 2022	87.93	88.07	85.00	86.20	85.56	35,900
Mar 07, 2022	89.49	93.49	87.81	87.87	87.21	54,700
Mar 04, 2022	86.99	89.85	85.44	89.57	88.90	32,700
Mar 03, 2022	90.08	90.31	86.71	87.21	86.56	30,000
Mar 02, 2022	86.70	91.78	86.70	90.68	90.00	34,800
Mar 01, 2022	88.25	88.25	86.26	86.30	85.66	27,500
Feb 28, 2022	88.02	89.57	88.02	88.83	88.17	31,900
Feb 25, 2022	85.47	88.36	85.47	88.32	87.66	17,300
Feb 24, 2022	82.00	85.82	81.23	85.63	84.99	37,400
Feb 23, 2022	84.97	85.79	83.34	83.61	82.99	41,600
Feb 22, 2022	87.55	87.55	84.51	85.56	84.92	20,700
Feb 18, 2022	87.57	89.58	86.78	87.57	86.92	26,900
Feb 17, 2022	89.88	89.88	88.04	88.04	87.38	15,100
Feb 16, 2022	88.31	90.91	88.31	90.87	90.19	17,400
Feb 15, 2022	89.19	91.53	89.08	89.58	88.91	29,800
Feb 14, 2022	90.08	90.70	87.95	88.44	87.78	19,000
Feb 11, 2022	90.16	91.13	88.47	90.14	89.47	60,400
Feb 10, 2022	90.13	92.55	88.86	89.50	88.83	34,600
Feb 09, 2022	91.02	92.36	90.50	91.25	90.57	30,100
Feb 08, 2022	87.30	90.62	86.83	90.17	89.50	30,900
Feb 07, 2022	86.00	87.35	84.66	86.72	86.07	26,100
Feb 04, 2022	84.58	86.08	83.27	85.40	84.76	22,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.41(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.42(-0.20%)

CAD/USD0.7776+0.0008(+0.10%)

CRUDE OIL110.64+1.07(+0.98%)

BTC-CAD26,792.90-464.17(-1.70%)

CRA International, Inc. (CRAI)

S&P/TSX
19,258.32
+195.41(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.42(-0.20%)

CAD/USD
0.7776
+0.0008(+0.10%)

CRUDE OIL
110.64
+1.07(+0.98%)

BTC-CAD
26,792.90
-464.17(-1.70%)