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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	91.80	93.60	91.80	92.74	92.74	29,065
Oct 03, 2022	88.90	91.35	87.79	90.61	90.61	19,700
Sept 30, 2022	89.01	91.43	88.62	88.74	88.74	30,700
Sept 29, 2022	87.53	89.23	86.59	89.00	89.00	46,600
Sept 28, 2022	87.11	89.51	87.11	88.45	88.45	35,400
Sept 27, 2022	86.20	87.60	85.95	87.13	87.13	32,700
Sept 26, 2022	85.16	87.00	85.04	85.63	85.63	32,000
Sept 23, 2022	85.20	85.85	84.20	85.18	85.18	40,900
Sept 22, 2022	85.29	86.49	85.03	85.85	85.85	46,100
Sept 21, 2022	85.95	89.00	85.61	85.96	85.96	52,900
Sept 20, 2022	84.82	85.54	83.67	85.53	85.53	36,200
Sept 19, 2022	83.02	85.25	83.02	84.91	84.91	44,700
Sept 16, 2022	83.15	84.40	82.10	84.17	84.17	84,000
Sept 15, 2022	84.86	85.63	81.69	83.52	83.52	34,900
Sept 14, 2022	85.48	85.69	84.12	85.45	85.45	40,200
Sept 13, 2022	86.53	86.53	84.53	84.87	84.87	38,300
Sept 12, 2022	88.01	88.77	87.30	87.88	87.88	38,000
Sept 09, 2022	87.14	89.15	86.75	87.93	87.93	76,400
Sept 08, 2022	89.56	89.56	86.43	86.84	86.84	35,300
Sept 07, 2022	90.40	90.80	89.13	89.92	89.92	27,500
Sept 06, 2022	90.63	90.66	89.22	90.33	90.33	35,700
Sept 02, 2022	91.21	92.85	89.87	90.10	90.10	28,400
Sept 01, 2022	90.92	91.28	89.82	90.93	90.93	38,300
Aug 31, 2022	93.49	93.67	91.20	91.41	91.41	33,300
Aug 30, 2022	92.71	92.96	90.55	92.83	92.83	38,400
Aug 29, 2022	93.76	93.76	91.39	92.14	92.14	24,500
Aug 29, 2022	0.31 Dividend
Aug 26, 2022	96.45	98.92	94.15	94.46	94.15	38,200
Aug 25, 2022	95.46	97.09	95.05	96.53	96.21	33,300
Aug 24, 2022	94.75	95.28	94.15	95.02	94.71	29,300
Aug 23, 2022	97.59	98.06	94.96	94.99	94.68	30,800
Aug 22, 2022	98.48	99.14	96.61	97.50	97.18	36,900
Aug 19, 2022	98.15	99.37	97.73	98.81	98.49	50,500
Aug 18, 2022	98.53	99.34	98.05	98.23	97.91	29,000
Aug 17, 2022	97.22	98.68	96.61	98.13	97.81	36,100
Aug 16, 2022	98.00	99.02	97.00	97.89	97.57	30,200
Aug 15, 2022	95.00	99.06	95.00	97.95	97.63	33,200
Aug 12, 2022	94.70	96.40	94.32	95.91	95.60	33,900
Aug 11, 2022	94.07	96.45	93.69	94.68	94.37	38,200
Aug 10, 2022	90.49	94.54	90.49	93.91	93.60	32,000
Aug 09, 2022	92.46	92.46	89.71	89.96	89.66	18,800
Aug 08, 2022	96.04	96.06	91.36	92.89	92.59	28,300
Aug 05, 2022	102.82	104.44	94.12	95.13	94.82	66,100
Aug 04, 2022	100.75	103.40	98.74	103.00	102.66	81,400
Aug 03, 2022	99.60	101.63	99.04	101.14	100.81	28,900
Aug 02, 2022	99.71	99.71	97.70	98.56	98.24	20,700
Aug 01, 2022	98.82	101.04	98.82	100.26	99.93	41,100
Jul 29, 2022	97.79	99.52	97.30	99.01	98.69	27,400
Jul 28, 2022	97.15	97.64	96.07	97.32	97.00	14,800
Jul 27, 2022	94.78	97.32	94.59	97.13	96.81	33,200
Jul 26, 2022	92.51	94.54	92.44	94.31	94.00	27,100
Jul 25, 2022	91.69	93.08	91.17	92.66	92.36	19,300
Jul 22, 2022	94.13	94.70	91.24	91.62	91.32	17,000
Jul 21, 2022	92.79	94.31	92.26	94.31	94.00	16,900
Jul 20, 2022	92.51	93.77	91.68	93.30	92.99	42,700
Jul 19, 2022	91.49	93.15	91.49	92.51	92.21	36,000
Jul 18, 2022	91.40	92.26	90.08	90.61	90.31	26,100
Jul 15, 2022	88.82	90.63	88.41	90.47	90.17	28,700
Jul 14, 2022	87.32	88.16	86.14	87.89	87.60	18,000
Jul 13, 2022	87.48	88.66	87.18	88.49	88.20	15,100
Jul 12, 2022	88.99	92.18	87.94	87.95	87.66	17,600
Jul 11, 2022	89.53	90.17	89.06	89.07	88.78	12,800
Jul 08, 2022	90.24	90.24	88.51	89.54	89.25	11,500
Jul 07, 2022	90.59	90.63	89.09	89.76	89.47	20,500
Jul 06, 2022	89.56	91.02	89.05	89.89	89.59	18,500
Jul 05, 2022	88.07	89.93	87.40	89.64	89.35	35,400
Jul 01, 2022	89.27	89.78	88.01	89.15	88.86	32,300
Jun 30, 2022	86.87	89.63	86.87	89.32	89.03	45,300
Jun 29, 2022	87.63	88.37	86.77	87.82	87.53	20,500
Jun 28, 2022	88.62	89.22	87.55	87.68	87.39	15,400
Jun 27, 2022	89.58	90.00	88.52	89.16	88.87	21,900
Jun 24, 2022	85.35	89.91	85.35	89.14	88.85	93,300
Jun 23, 2022	83.89	85.14	83.33	84.95	84.67	33,500
Jun 22, 2022	82.81	84.32	82.60	83.93	83.65	17,900
Jun 21, 2022	82.50	84.27	82.09	83.91	83.63	20,500
Jun 17, 2022	82.27	83.63	81.83	82.13	81.86	44,400
Jun 16, 2022	83.57	84.00	81.35	82.02	81.75	54,900
Jun 15, 2022	84.55	85.86	83.80	84.31	84.03	33,500
Jun 14, 2022	82.60	84.60	82.41	84.38	84.10	35,600
Jun 13, 2022	83.91	84.00	82.07	82.57	82.30	35,400
Jun 10, 2022	85.69	85.72	82.85	85.18	84.90	52,100
Jun 09, 2022	86.48	87.33	86.17	86.92	86.63	28,100
Jun 08, 2022	87.61	88.09	86.06	86.67	86.39	27,600
Jun 07, 2022	87.82	88.59	87.12	87.76	87.47	28,600
Jun 06, 2022	86.76	88.65	86.68	88.20	87.91	20,600
Jun 03, 2022	88.58	88.58	86.05	86.42	86.14	27,500
Jun 02, 2022	86.90	89.50	84.69	89.16	88.87	36,800
Jun 01, 2022	85.68	86.90	84.21	86.16	85.88	32,800
May 31, 2022	84.97	86.24	81.44	85.73	85.45	41,700
May 27, 2022	81.74	85.22	81.40	85.22	84.94	32,100
May 27, 2022	0.31 Dividend
May 26, 2022	81.91	83.01	81.77	81.90	81.32	29,000
May 25, 2022	82.63	83.65	82.35	82.53	81.95	30,400
May 24, 2022	83.05	83.17	80.77	83.02	82.43	35,900
May 23, 2022	81.78	82.96	80.69	82.59	82.01	19,700
May 20, 2022	81.70	81.70	79.50	81.41	80.84	29,700
May 19, 2022	79.47	82.00	78.81	80.95	80.38	31,700
May 18, 2022	83.60	83.60	79.51	80.01	79.45	35,900
May 17, 2022	82.65	85.35	82.65	84.64	84.04	36,900
May 16, 2022	80.31	82.74	80.01	82.15	81.57	39,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,370.99+489.80(+2.59%)

S&P 5003,790.93+112.50(+3.06%)

DOW30,316.32+825.43(+2.80%)

CAD/USD0.7401-0.0001(-0.01%)

CRUDE OIL86.47-0.05(-0.06%)

BTC-CAD27,496.47+799.43(+2.99%)

CRA International, Inc. (CRAI)

S&P/TSX
19,370.99
+489.80(+2.59%)

S&P 500
3,790.93
+112.50(+3.06%)

DOW
30,316.32
+825.43(+2.80%)

CAD/USD
0.7401
-0.0001(-0.01%)

CRUDE OIL
86.47
-0.05(-0.06%)

BTC-CAD
27,496.47
+799.43(+2.99%)