Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202289.5890.0088.5289.1689.1621,900
Jun 24, 202285.3589.9185.3589.1489.1493,300
Jun 23, 202283.8985.1483.3384.9584.9533,500
Jun 22, 202282.8184.3282.6083.9383.9317,900
Jun 21, 202282.5084.2782.0983.9183.9120,500
Jun 17, 202282.2783.6381.8382.1382.1344,400
Jun 16, 202283.5784.0081.3582.0282.0254,900
Jun 15, 202284.5585.8683.8084.3184.3133,500
Jun 14, 202282.6084.6082.4184.3884.3835,600
Jun 13, 202283.9184.0082.0782.5782.5735,400
Jun 10, 202285.6985.7282.8585.1885.1852,100
Jun 09, 202286.4887.3386.1786.9286.9228,100
Jun 08, 202287.6188.0986.0686.6786.6727,600
Jun 07, 202287.8288.5987.1287.7687.7628,600
Jun 06, 202286.7688.6586.6888.2088.2020,600
Jun 03, 202288.5888.5886.0586.4286.4227,500
Jun 02, 202286.9089.5084.6989.1689.1636,800
Jun 01, 202285.6886.9084.2186.1686.1632,800
May 31, 202284.9786.2481.4485.7385.7341,700
May 27, 202281.7485.2281.4085.2285.2232,100
May 27, 20220.31 Dividend
May 26, 202281.9183.0181.7781.9081.5929,000
May 25, 202282.6383.6582.3582.5382.2230,400
May 24, 202283.0583.1780.7783.0282.7135,900
May 23, 202281.7882.9680.6982.5982.2819,700
May 20, 202281.7081.7079.5081.4181.1029,700
May 19, 202279.4782.0078.8180.9580.6431,700
May 18, 202283.6083.6079.5180.0179.7135,900
May 17, 202282.6585.3582.6584.6484.3236,900
May 16, 202280.3182.7480.0182.1581.8439,800
May 13, 202279.9482.1179.9480.7880.4725,600
May 12, 202278.3579.9878.3579.6579.3528,900
May 11, 202280.1080.7178.8278.9378.6328,900
May 10, 202281.9982.1979.5879.7179.4137,500
May 09, 202281.9682.8781.3481.5481.2339,400
May 06, 202282.1684.4982.1683.0182.7026,200
May 05, 202283.6283.6279.1782.1681.8557,300
May 04, 202282.8184.1581.4783.8483.5230,500
May 03, 202282.1482.9381.7282.7582.4415,900
May 02, 202282.5883.3381.4282.3582.0432,800
Apr 29, 202282.5983.6182.0482.3782.0658,800
Apr 28, 202282.4583.8581.0183.3483.0241,200
Apr 27, 202281.5883.0281.0481.8081.4929,000
Apr 26, 202281.5382.2181.1281.2080.8935,400
Apr 25, 202281.8182.4581.0382.0081.6933,100
Apr 22, 202283.2184.4082.0782.6182.3033,700
Apr 21, 202284.7585.2883.3683.6583.3336,200
Apr 20, 202284.8585.0283.5184.0083.6825,100
Apr 19, 202283.2284.8883.2284.1583.8315,900
Apr 18, 202284.4284.4282.9983.4883.1616,400
Apr 14, 202285.3986.1784.7385.0084.6821,200
Apr 13, 202283.6185.1483.1785.1284.8036,200
Apr 12, 202283.8184.9782.9383.8583.5319,000
Apr 11, 202282.9984.3282.9483.0182.7016,400
Apr 08, 202282.9684.3382.8083.0582.7420,300
Apr 07, 202284.3584.3883.0083.2982.9714,700
Apr 06, 202283.4685.4883.2584.0683.7431,200
Apr 05, 202284.6385.6283.9083.9083.5812,000
Apr 04, 202285.6086.1684.7385.0784.7520,600
Apr 01, 202284.6985.6483.9685.6085.2833,800
Mar 31, 202286.8587.1983.7984.2683.9454,600
Mar 30, 202286.6487.4885.7286.4686.1348,700
Mar 29, 202287.1788.3786.0787.1386.8029,200
Mar 28, 202285.2285.9884.1685.9885.6527,500
Mar 25, 202286.2687.3685.4885.5085.1815,600
Mar 24, 202286.4686.6785.6186.5786.2415,400
Mar 23, 202287.4887.8485.5985.6185.2918,900
Mar 22, 202289.2389.6187.5488.3688.0311,500
Mar 21, 202291.8191.8188.2288.4388.1035,200
Mar 18, 202290.7592.6790.5791.4691.1142,300
Mar 17, 202288.8790.6688.0090.5190.1724,300
Mar 16, 202288.7889.4387.5788.6588.3128,800
Mar 15, 202285.6288.9285.4788.5388.1932,400
Mar 14, 202284.0385.6283.8685.1384.8125,500
Mar 14, 20220.31 Dividend
Mar 11, 202286.1986.1984.1284.1383.5024,300
Mar 10, 202287.5087.5084.4685.4084.7623,900
Mar 09, 202288.6888.6886.9587.5186.8628,500
Mar 08, 202287.9388.0785.0086.2085.5635,900
Mar 07, 202289.4993.4987.8187.8787.2154,700
Mar 04, 202286.9989.8585.4489.5788.9032,700
Mar 03, 202290.0890.3186.7187.2186.5630,000
Mar 02, 202286.7091.7886.7090.6890.0034,800
Mar 01, 202288.2588.2586.2686.3085.6627,500
Feb 28, 202288.0289.5788.0288.8388.1731,900
Feb 25, 202285.4788.3685.4788.3287.6617,300
Feb 24, 202282.0085.8281.2385.6384.9937,400
Feb 23, 202284.9785.7983.3483.6182.9941,600
Feb 22, 202287.5587.5584.5185.5684.9220,700
Feb 18, 202287.5789.5886.7887.5786.9226,900
Feb 17, 202289.8889.8888.0488.0487.3815,100
Feb 16, 202288.3190.9188.3190.8790.1917,400
Feb 15, 202289.1991.5389.0889.5888.9129,800
Feb 14, 202290.0890.7087.9588.4487.7819,000
Feb 11, 202290.1691.1388.4790.1489.4760,400
Feb 10, 202290.1392.5588.8689.5088.8334,600
Feb 09, 202291.0292.3690.5091.2590.5730,100
Feb 08, 202287.3090.6286.8390.1789.5030,900
Feb 07, 202286.0087.3584.6686.7286.0726,100
Feb 04, 202284.5886.0883.2785.4084.7622,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...