CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
187.92
+0.92 (0.49%)
May 12, 2025, 3:25 PM - Market open
CRA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 192.03 | 192.03 | 185.01 | 188.21 | - | 0.65% | 25,953 |
| May 9, 2025 | 186.00 | 187.26 | 183.43 | 187.00 | 187.00 | 0.85% | 60,196 |
| May 8, 2025 | 180.50 | 188.73 | 179.41 | 185.42 | 185.42 | 4.11% | 86,902 |
| May 7, 2025 | 175.86 | 179.59 | 174.82 | 178.10 | 178.10 | 1.33% | 69,963 |
| May 6, 2025 | 167.96 | 176.06 | 167.04 | 175.76 | 175.76 | 3.60% | 72,659 |
| May 5, 2025 | 165.70 | 171.47 | 164.16 | 169.65 | 169.65 | 1.81% | 63,434 |
| May 2, 2025 | 166.43 | 168.36 | 165.19 | 166.63 | 166.63 | 0.11% | 44,570 |
| May 1, 2025 | 163.40 | 168.74 | 152.57 | 166.45 | 166.45 | 2.62% | 72,781 |
| Apr 30, 2025 | 162.13 | 163.15 | 158.11 | 162.20 | 162.20 | -0.30% | 66,644 |
| Apr 29, 2025 | 161.42 | 162.76 | 160.15 | 162.69 | 162.69 | 1.13% | 69,635 |
| Apr 28, 2025 | 163.62 | 163.62 | 160.35 | 160.87 | 160.87 | -1.93% | 43,211 |
| Apr 25, 2025 | 162.36 | 164.59 | 158.38 | 164.04 | 164.04 | 1.03% | 79,254 |
| Apr 24, 2025 | 165.04 | 167.24 | 161.28 | 162.36 | 162.36 | -1.15% | 72,486 |
| Apr 23, 2025 | 165.53 | 168.00 | 162.50 | 164.25 | 164.25 | 0.98% | 87,518 |
| Apr 22, 2025 | 163.35 | 165.56 | 160.80 | 162.65 | 162.65 | 1.02% | 65,527 |
| Apr 21, 2025 | 161.47 | 164.25 | 160.14 | 161.01 | 161.01 | -1.06% | 40,315 |
| Apr 17, 2025 | 164.04 | 166.73 | 162.29 | 162.74 | 162.74 | -1.41% | 60,019 |
| Apr 16, 2025 | 166.86 | 167.20 | 162.15 | 165.07 | 165.07 | -1.05% | 50,445 |
| Apr 15, 2025 | 167.55 | 169.84 | 165.87 | 166.83 | 166.83 | -1.00% | 60,280 |
| Apr 14, 2025 | 168.00 | 169.61 | 165.73 | 168.51 | 168.51 | 0.36% | 53,254 |
| Apr 11, 2025 | 168.27 | 170.00 | 164.05 | 167.90 | 167.90 | 0.48% | 18,342 |
| Apr 10, 2025 | 166.09 | 170.47 | 161.75 | 167.10 | 167.10 | -2.05% | 30,214 |
| Apr 9, 2025 | 160.23 | 174.09 | 158.29 | 170.60 | 170.60 | 6.31% | 46,359 |
| Apr 8, 2025 | 167.39 | 168.75 | 157.34 | 160.48 | 160.48 | -0.77% | 43,235 |
| Apr 7, 2025 | 161.22 | 170.83 | 157.80 | 161.73 | 161.73 | -2.44% | 50,589 |
| Apr 4, 2025 | 162.06 | 169.90 | 161.83 | 165.78 | 165.78 | -1.10% | 34,695 |
| Apr 3, 2025 | 169.11 | 169.98 | 162.56 | 167.62 | 167.62 | -5.10% | 37,924 |
| Apr 2, 2025 | 175.47 | 179.15 | 175.03 | 176.62 | 176.62 | -0.49% | 33,215 |
| Apr 1, 2025 | 172.32 | 177.75 | 172.24 | 177.49 | 177.49 | 2.48% | 39,739 |
| Mar 31, 2025 | 172.00 | 174.94 | 169.98 | 173.20 | 173.20 | -0.12% | 39,606 |
| Mar 28, 2025 | 176.47 | 177.45 | 172.94 | 173.40 | 173.40 | -1.54% | 26,480 |
| Mar 27, 2025 | 177.93 | 178.61 | 175.50 | 176.11 | 176.11 | -0.59% | 43,199 |
| Mar 26, 2025 | 178.49 | 178.49 | 176.37 | 177.15 | 177.15 | -1.08% | 32,467 |
| Mar 25, 2025 | 180.12 | 180.80 | 176.54 | 179.09 | 179.09 | -0.58% | 26,328 |
| Mar 24, 2025 | 178.81 | 182.51 | 176.47 | 180.14 | 180.14 | 2.40% | 23,759 |
| Mar 21, 2025 | 177.13 | 181.01 | 174.46 | 175.92 | 175.92 | -1.08% | 63,088 |
| Mar 20, 2025 | 178.21 | 179.62 | 175.70 | 177.84 | 177.84 | -0.70% | 30,071 |
| Mar 19, 2025 | 177.33 | 179.52 | 175.95 | 179.10 | 179.10 | 1.19% | 27,521 |
| Mar 18, 2025 | 174.02 | 178.78 | 171.48 | 177.00 | 177.00 | 1.33% | 52,811 |
| Mar 17, 2025 | 172.26 | 176.50 | 172.26 | 174.67 | 174.67 | 1.36% | 37,995 |
| Mar 14, 2025 | 176.28 | 177.72 | 169.99 | 172.33 | 172.33 | -3.01% | 58,367 |
| Mar 13, 2025 | 183.24 | 190.12 | 176.76 | 177.68 | 177.68 | -3.43% | 61,488 |
| Mar 12, 2025 | 183.75 | 184.98 | 174.63 | 184.00 | 184.00 | 1.87% | 78,415 |
| Mar 11, 2025 | 175.62 | 184.93 | 169.38 | 180.62 | 180.62 | 3.64% | 78,915 |
| Mar 10, 2025 | 183.52 | 184.00 | 173.33 | 174.28 | 174.28 | -6.33% | 38,023 |
| Mar 7, 2025 | 185.24 | 186.79 | 182.38 | 186.06 | 186.06 | 0.42% | 24,745 |
| Mar 6, 2025 | 187.30 | 187.42 | 184.04 | 185.28 | 185.28 | -1.91% | 30,997 |
| Mar 5, 2025 | 192.04 | 192.88 | 188.54 | 188.88 | 188.88 | -2.18% | 39,817 |
| Mar 4, 2025 | 186.74 | 195.31 | 186.74 | 193.08 | 193.08 | 1.38% | 53,167 |
| Mar 3, 2025 | 193.15 | 193.57 | 188.48 | 190.45 | 189.97 | -1.40% | 32,691 |