Canada markets closed

CRA International, Inc. (CRAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.25+0.67 (+0.40%)
At close: 04:00PM EDT
170.25 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024171.10172.03169.32170.25170.2550,356
May 22, 2024172.85176.23169.58169.58169.5838,700
May 21, 2024174.90174.90172.05172.18172.1844,600
May 20, 2024172.00178.52170.02174.55174.5559,800
May 17, 2024172.00172.00169.32170.64170.6440,200
May 16, 2024172.36173.81170.13171.07171.0743,300
May 15, 2024167.35171.67167.35170.10170.1040,700
May 14, 2024166.32167.67164.96167.34167.3422,200
May 13, 2024166.02166.43164.18164.70164.7039,600
May 10, 2024164.03165.17164.03164.74164.7428,100
May 09, 2024162.98164.93160.93164.03164.0323,100
May 08, 2024161.72163.27160.66161.70161.7036,600
May 07, 2024160.75163.85160.30161.72161.7237,400
May 06, 2024155.35162.81155.35160.75160.7544,000
May 03, 2024156.41156.41146.82153.82153.8228,100
May 02, 2024156.37162.99147.68153.60153.6028,500
May 01, 2024145.82149.67143.92149.53149.5323,600
Apr 30, 2024147.61149.48144.98145.09145.0922,100
Apr 29, 2024149.95150.99148.28148.28148.2816,100
Apr 26, 2024146.20149.76144.55149.71149.7121,600
Apr 25, 2024147.68149.67147.02147.02147.0225,400
Apr 24, 2024149.02149.02146.86148.29148.2923,200
Apr 23, 2024148.69149.80147.98149.05149.0512,400
Apr 22, 2024145.04148.53144.41147.25147.2530,200
Apr 19, 2024142.57146.04142.57145.65145.6524,500
Apr 18, 2024138.54144.30138.54143.44143.4433,500
Apr 17, 2024141.67142.93140.29141.40141.4033,900
Apr 16, 2024142.39143.63141.90142.25142.2519,000
Apr 15, 2024144.45145.31141.79143.44143.4424,100
Apr 12, 2024143.90145.40141.71143.44143.4426,900
Apr 11, 2024146.58146.58141.84145.12145.1230,100
Apr 10, 2024143.90145.55143.60145.42145.4238,800
Apr 09, 2024146.07147.76145.75145.92145.9231,500
Apr 08, 2024147.32148.70147.21147.74147.7413,000
Apr 05, 2024148.53150.47147.22147.22147.2222,900
Apr 04, 2024150.84151.01145.59146.39146.3932,100
Apr 03, 2024149.02153.09148.25150.53150.5325,800
Apr 02, 2024148.34150.91148.34149.70149.7029,800
Apr 01, 2024150.71151.98146.47149.61149.6134,700
Mar 28, 2024146.75150.93146.40149.58149.5874,800
Mar 27, 2024146.04148.99143.57145.99145.9935,500
Mar 26, 2024144.51145.89143.60144.98144.9822,700
Mar 25, 2024143.25143.41139.49143.41143.4122,700
Mar 22, 2024142.89144.75142.39142.95142.9524,000
Mar 21, 2024142.50143.00141.44141.44141.4419,200
Mar 20, 2024139.79140.93138.66140.93140.9319,800
Mar 19, 2024140.45141.84139.93139.99139.9914,500
Mar 18, 2024141.12142.57140.04140.04140.0416,100
Mar 15, 2024140.21142.38140.19141.77141.7760,800
Mar 14, 2024142.48142.83140.72141.26141.2630,400
Mar 13, 2024139.54142.05139.40141.98141.9837,900
Mar 12, 2024138.86140.75136.07140.58140.5829,700
Mar 11, 2024139.12140.91138.11140.22140.2228,300
Mar 11, 20240.42 Dividend
Mar 08, 2024140.39143.76139.29141.32140.9042,100
Mar 07, 2024138.15141.97135.51139.27138.8640,300
Mar 06, 2024135.55139.75135.03138.09137.6844,100
Mar 05, 2024139.41140.37135.87135.99135.5928,600
Mar 04, 2024131.86141.89131.86138.99138.5865,500
Mar 01, 2024135.00135.00127.49130.55130.1648,000
Feb 29, 2024119.50134.04118.52132.54132.1561,400
Feb 28, 2024115.83118.98115.61118.01117.6634,900
Feb 27, 2024114.11117.13114.00116.40116.0543,000
Feb 26, 2024111.40115.28111.40114.81114.4725,700
Feb 23, 2024111.38113.30111.20112.03111.7018,300
Feb 22, 2024110.16112.30110.16111.69111.3631,800
Feb 21, 2024110.65111.79110.07110.63110.3018,500
Feb 20, 2024111.43113.13110.95111.18110.8521,100
Feb 16, 2024111.61113.71111.36112.39112.0628,200
Feb 15, 2024108.98112.55108.98111.77111.4424,500
Feb 14, 2024106.47108.73105.55108.72108.4036,400
Feb 13, 2024109.94111.24105.69105.76105.4542,000
Feb 12, 2024109.40112.53109.40111.78111.4530,700
Feb 09, 2024109.45110.99108.77110.16109.8322,500
Feb 08, 2024107.08109.27106.23108.45108.1325,200
Feb 07, 2024106.44108.00105.91107.19106.8722,500
Feb 06, 2024106.99108.19106.21106.94106.6223,300
Feb 05, 2024106.03107.98104.23107.64107.3235,200
Feb 02, 2024106.60107.46104.96106.44106.1230,200
Feb 01, 2024106.94107.78106.49107.41107.0918,900
Jan 31, 2024108.18108.30106.75107.24106.9242,400
Jan 30, 2024105.60107.94105.26107.71107.3919,400
Jan 29, 2024105.37107.33105.20106.44106.1223,400
Jan 26, 2024106.80106.85105.83105.95105.6415,500
Jan 25, 2024107.89107.89105.34105.95105.6427,200
Jan 24, 2024106.73107.63105.59106.76106.4421,400
Jan 23, 2024106.76107.46105.52105.82105.5126,300
Jan 22, 2024106.29107.98105.95106.86106.5423,100
Jan 19, 2024107.04107.04105.23105.99105.6719,500
Jan 18, 2024107.88107.88104.51106.27105.9536,200
Jan 17, 2024107.03109.05105.43105.97105.6657,400
Jan 16, 2024103.81108.46103.07107.80107.4846,600
Jan 12, 2024102.70105.10102.52104.40104.0942,000
Jan 11, 2024101.05102.97100.71102.61102.3157,100
Jan 10, 202499.94101.8299.94101.82101.5237,200
Jan 09, 202498.87103.1498.65100.64100.3452,100
Jan 08, 202498.0799.6098.0599.6099.3035,100
Jan 05, 202498.1199.1997.3198.3098.0136,100
Jan 04, 2024100.33100.9498.5198.9398.6429,900
Jan 03, 202499.77100.5598.8399.7099.4038,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...