CRAI - CRA International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202394.1395.3194.1394.7094.7032,300
May 26, 20230.36 Dividend
May 25, 202396.0496.3294.2295.2794.9126,100
May 24, 202397.2297.2294.1996.1895.8218,700
May 23, 202397.8098.9996.8497.1696.7944,500
May 22, 202397.5199.2996.3698.3297.9523,400
May 19, 202398.8498.9296.9097.5197.1424,900
May 18, 202397.5698.1096.6897.6697.2919,400
May 17, 202396.5698.4096.2498.0797.7021,500
May 16, 202398.3898.3895.8095.8095.4428,300
May 15, 202398.31100.7697.4498.7798.4059,500
May 12, 202397.2398.6296.2598.2897.9166,100
May 11, 202396.2597.7295.7797.2396.8663,400
May 10, 202395.3597.1594.1597.0696.6952,500
May 09, 202393.8794.9892.6494.1493.7845,000
May 08, 202396.2996.2993.8793.8793.5237,800
May 05, 202394.6697.2792.6596.5996.2348,800
May 04, 202399.2999.2994.4594.8594.4944,100
May 03, 2023104.23105.60103.49103.72103.3331,800
May 02, 2023105.10105.10102.33103.49103.1027,100
May 01, 2023104.59107.58104.59104.97104.5735,400
Apr 28, 2023104.82105.47103.98105.14104.7430,300
Apr 27, 2023103.03104.21102.45104.09103.7021,100
Apr 26, 2023102.03104.16101.64102.93102.5437,300
Apr 25, 2023104.58104.87102.60102.88102.4933,900
Apr 24, 2023105.70106.29104.11104.96104.5629,100
Apr 21, 2023105.56106.34104.50105.57105.1738,100
Apr 20, 2023103.94106.55103.11105.76105.3642,200
Apr 19, 2023104.47105.90104.36105.08104.6826,900
Apr 18, 2023107.06108.61105.08105.16104.7625,900
Apr 17, 2023105.98108.00104.50107.39106.9849,900
Apr 14, 2023107.22108.90105.93106.24105.8425,000
Apr 13, 2023106.76108.63106.03108.02107.6131,400
Apr 12, 2023106.54106.80105.20106.22105.8245,700
Apr 11, 2023106.50107.89105.16106.38105.9838,000
Apr 10, 2023104.49107.30103.24106.58106.1863,600
Apr 06, 2023104.97105.54103.92104.41104.0233,200
Apr 05, 2023105.86106.71104.61104.91104.5166,600
Apr 04, 2023109.15109.82105.24106.06105.6665,300
Apr 03, 2023108.37110.19107.74109.55109.1449,600
Mar 31, 2023107.03109.29106.81107.82107.4168,800
Mar 30, 2023108.14108.96106.31106.41106.0155,500
Mar 29, 2023109.91110.20108.18108.35107.9463,700
Mar 28, 2023108.74109.88107.56109.35108.9480,600
Mar 27, 2023108.13109.52107.76108.89108.4882,800
Mar 24, 2023105.97108.91105.50107.89107.4845,900
Mar 23, 2023107.59109.04106.69107.01106.6163,000
Mar 22, 2023111.87112.33107.55107.56107.1572,100
Mar 21, 2023110.97112.62109.91111.87111.4579,700
Mar 20, 2023111.19112.85108.66109.36108.9580,100
Mar 17, 2023111.77112.98109.63110.59110.1797,200
Mar 16, 2023110.95114.40106.65112.79112.3678,900
Mar 15, 2023109.77112.03108.94111.42111.00114,200
Mar 14, 2023108.48114.48108.48111.49111.07107,700
Mar 13, 2023109.73111.32107.15107.63107.2294,700
Mar 13, 20230.36 Dividend
Mar 10, 2023114.57114.83111.22111.70110.9294,200
Mar 09, 2023115.99117.40114.50114.81114.0177,100
Mar 08, 2023116.02117.55113.88115.25114.44125,600
Mar 07, 2023114.33119.53112.74116.52115.7195,400
Mar 06, 2023110.53115.37110.18114.38113.58116,600
Mar 03, 2023109.76110.75106.09110.48109.7183,100
Mar 02, 2023122.00122.00107.03109.39108.63259,300
Mar 01, 2023124.23126.73122.92125.15124.28138,800
Feb 28, 2023123.82126.00123.40124.47123.6081,100
Feb 27, 2023125.58127.75122.85124.38123.5160,600
Feb 24, 2023124.50125.94123.50125.05124.18101,300
Feb 23, 2023124.28128.10124.28126.00125.1261,600
Feb 22, 2023123.45125.83121.96123.98123.1184,200
Feb 21, 2023123.80125.96120.58124.18123.3177,700
Feb 17, 2023124.24126.79124.01124.82123.9543,800
Feb 16, 2023122.66124.29120.37123.76122.8938,400
Feb 15, 2023119.25122.99118.39122.79121.9351,600
Feb 14, 2023121.78121.78118.92119.98119.1453,500
Feb 13, 2023118.68123.00118.68121.49120.6441,500
Feb 10, 2023118.35120.97118.35120.28119.4443,000
Feb 09, 2023121.70123.49118.48118.49117.6670,800
Feb 08, 2023122.59123.90121.82122.01121.1652,200
Feb 07, 2023120.51122.66119.27122.59121.7362,800
Feb 06, 2023121.73122.09120.24121.41120.5640,400
Feb 03, 2023121.46122.30120.02121.73120.8844,000
Feb 02, 2023118.51121.93117.34121.68120.8352,900
Feb 01, 2023118.15119.51117.18118.43117.6049,600
Jan 31, 2023117.33119.75116.85118.84118.0146,900
Jan 30, 2023115.74118.22115.74116.41115.6045,500
Jan 27, 2023122.34122.93115.84115.85115.0460,600
Jan 26, 2023123.48123.48121.60122.04121.1960,800
Jan 25, 2023121.49122.48120.02122.24121.3928,600
Jan 24, 2023119.96122.18118.10121.77120.9240,600
Jan 23, 2023116.68119.63115.45119.62118.7868,600
Jan 20, 2023118.27119.20115.80116.81115.9975,600
Jan 19, 2023116.91118.78116.36117.39116.57102,500
Jan 18, 2023122.60122.96117.77117.77116.9561,200
Jan 17, 2023122.87125.94121.91122.49121.6372,300
Jan 13, 2023121.43123.54120.60122.97122.1156,200
Jan 12, 2023120.01123.31119.14121.97121.1244,700
Jan 11, 2023120.72122.82119.42120.50119.6649,800
Jan 10, 2023118.30121.88117.71120.93120.0849,800
Jan 09, 2023123.50123.50118.01118.24117.4158,900
Jan 06, 2023122.60124.74121.67123.61122.7542,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...