Canada Markets closed

CRA International, Inc. (CRAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.85-6.19 (-5.07%)
At close: 04:00PM EST
115.85 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023122.34122.93115.84115.85115.8560,600
Jan 26, 2023123.48123.48121.60122.04122.0460,800
Jan 25, 2023121.49122.48120.02122.24122.2428,600
Jan 24, 2023119.96122.18118.10121.77121.7740,600
Jan 23, 2023116.68119.63115.45119.62119.6268,600
Jan 20, 2023118.27119.20115.80116.81116.8175,600
Jan 19, 2023116.91118.78116.36117.39117.39102,500
Jan 18, 2023122.60122.96117.77117.77117.7761,200
Jan 17, 2023122.87125.94121.91122.49122.4972,300
Jan 13, 2023121.43123.54120.60122.97122.9756,200
Jan 12, 2023120.01123.31119.14121.97121.9744,700
Jan 11, 2023120.72122.82119.42120.50120.5049,800
Jan 10, 2023118.30121.88117.71120.93120.9349,800
Jan 09, 2023123.50123.50118.01118.24118.2458,900
Jan 06, 2023122.60124.74121.67123.61123.6142,800
Jan 05, 2023122.84123.97121.62122.10122.1075,200
Jan 04, 2023123.32124.96121.84123.95123.9574,300
Jan 03, 2023122.40125.71121.74123.14123.1491,500
Dec 30, 2022121.49123.26121.21122.43122.4348,200
Dec 29, 2022120.44123.46120.44121.90121.9094,000
Dec 28, 2022121.67123.02119.58121.67121.6757,300
Dec 27, 2022119.98122.20119.51121.45121.4556,200
Dec 23, 2022118.33120.49118.12119.98119.9828,000
Dec 22, 2022118.47119.44116.82119.05119.0572,100
Dec 21, 2022118.24121.96116.50119.32119.3265,100
Dec 20, 2022114.31117.30113.45117.17117.1771,000
Dec 19, 2022113.72115.14112.99114.00114.0079,600
Dec 16, 2022113.04115.08112.35113.98113.98116,000
Dec 15, 2022115.26115.95112.00113.22113.2262,800
Dec 14, 2022115.30118.93114.32116.50116.5077,100
Dec 13, 2022115.57115.62113.12114.35114.35101,500
Dec 12, 2022114.94115.45112.84113.81113.8147,900
Dec 09, 2022113.88117.46113.00114.20114.2072,300
Dec 08, 2022117.69118.20113.91113.95113.9571,700
Dec 07, 2022120.33121.38117.74117.95117.9559,000
Dec 06, 2022117.95120.71116.84120.18120.1842,000
Dec 05, 2022121.65122.31116.98118.47118.4771,500
Dec 02, 2022119.64122.22119.36121.89121.8977,000
Dec 01, 2022122.85124.24119.30121.06121.0651,800
Nov 30, 2022120.78123.27119.26123.26123.2658,600
Nov 29, 2022121.71122.54119.89121.03121.0342,000
Nov 28, 2022124.14125.66121.61122.03122.0355,600
Nov 25, 2022120.97125.80120.97123.91123.9135,700
Nov 23, 2022120.31122.26119.77121.42121.4244,400
Nov 22, 2022118.45122.85117.80119.81119.8181,800
Nov 21, 2022118.05119.99118.05118.45118.4579,300
Nov 18, 2022119.96121.49116.99117.60117.6080,500
Nov 17, 2022118.92120.25117.25119.30119.3063,300
Nov 16, 2022117.15119.80116.03119.08119.0895,700
Nov 15, 2022119.33120.83116.03116.65116.6569,200
Nov 14, 2022117.18123.68117.18118.87118.87110,600
Nov 11, 2022119.90119.91115.66117.18117.1847,800
Nov 10, 2022119.82120.63118.78119.70119.7056,500
Nov 09, 2022116.27120.39113.54116.79116.7940,300
Nov 08, 2022117.59120.85115.96117.49117.4953,900
Nov 07, 2022117.13120.16115.70118.14118.1456,900
Nov 04, 2022118.22118.58112.27115.95115.9569,800
Nov 03, 2022105.93116.93105.13115.30115.3049,400
Nov 02, 2022102.17105.97101.78102.35102.3533,700
Nov 01, 2022102.83103.62101.16102.77102.7724,700
Oct 31, 2022102.11103.89101.48102.74102.7453,300
Oct 28, 202298.44102.0498.44101.94101.9445,900
Oct 27, 202297.62100.6297.2098.5098.5054,400
Oct 26, 202298.7199.7197.2797.6897.6858,600
Oct 25, 202297.43100.1096.9898.5998.5952,900
Oct 24, 202297.8398.0096.4497.5697.5627,800
Oct 21, 202295.3597.5494.1397.0097.0029,700
Oct 20, 202296.1396.1394.1794.8094.8017,800
Oct 19, 202295.8196.5695.0496.3796.3722,000
Oct 18, 202296.4496.6195.4696.5296.5225,900
Oct 17, 202293.1395.0193.1394.7794.7726,200
Oct 14, 202294.7795.3192.2792.5092.5029,200
Oct 13, 202289.7994.7689.7994.7694.7647,500
Oct 12, 202292.6292.7091.2391.2391.2334,100
Oct 11, 202292.3693.2190.7492.0392.0355,400
Oct 10, 202290.7293.3790.0792.6792.6721,400
Oct 07, 202290.6091.0590.0590.3290.3223,200
Oct 06, 202291.6191.9690.4891.6891.6822,200
Oct 05, 202291.6692.6890.6891.8891.8824,400
Oct 04, 202291.8093.6091.8092.7492.7431,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...