Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
187.03
+1.02 (0.55%)
At close: Jun 27, 2025, 4:00 PM
187.03
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025186.19188.49185.00187.03187.030.55%171,596
Jun 26, 2025186.98186.98183.30186.01186.010.60%307,056
Jun 25, 2025188.04189.43182.80184.90184.90-1.66%241,656
Jun 24, 2025184.40188.03183.00188.03188.032.84%114,907
Jun 23, 2025179.80183.13179.30182.84182.841.66%105,683
Jun 20, 2025183.86183.86177.67179.85179.85-1.32%138,357
Jun 18, 2025182.82185.76181.66182.25182.25-0.62%324,631
Jun 17, 2025181.14184.85181.14183.39183.390.32%96,611
Jun 16, 2025181.08183.29181.08182.80182.801.17%97,887
Jun 13, 2025182.62184.22180.68180.68180.68-2.22%104,412
Jun 12, 2025183.80184.86181.25184.79184.290.34%162,455
Jun 11, 2025186.09188.38172.51184.16183.66-1.09%155,773
Jun 10, 2025188.46190.30185.30186.19185.69-1.37%114,818
Jun 9, 2025191.47191.95186.80188.77188.26-0.16%114,402
Jun 6, 2025190.24191.37187.68189.08188.570.64%185,961
Jun 5, 2025189.14192.07186.37187.88187.37-0.58%172,478
Jun 4, 2025186.71189.60186.71188.97188.461.11%102,769
Jun 3, 2025190.34191.43183.68186.90186.40-1.91%118,893
Jun 2, 2025190.15191.24188.69190.53190.020.25%102,864
May 30, 2025188.55191.54188.55190.05189.540.28%85,095
May 29, 2025188.60190.16188.16189.51189.000.66%72,005
May 28, 2025190.39191.10187.95188.27187.76-1.13%129,365
May 27, 2025186.16191.44185.50190.43189.922.68%87,248
May 23, 2025185.46186.64184.11185.46184.48-1.59%43,055
May 22, 2025186.99189.16186.70188.45187.460.55%50,230
May 21, 2025189.24189.84186.37187.42186.43-2.00%51,593
May 20, 2025193.25193.44188.83191.25190.24-1.02%62,871
May 19, 2025193.72194.08191.50193.22192.20-1.13%64,615
May 16, 2025191.70196.13189.77195.43194.401.62%73,522
May 15, 2025186.95193.22186.95192.32191.312.81%72,862
May 14, 2025189.36190.57177.54187.07186.09-1.53%80,077
May 13, 2025189.63191.86188.77189.98188.981.25%88,619
May 12, 2025192.03192.03185.01187.64186.650.34%52,605
May 9, 2025186.00187.26183.43187.00186.020.85%60,196
May 8, 2025180.50188.73179.41185.42184.444.11%86,902
May 7, 2025175.86179.59174.82178.10177.161.33%69,963
May 6, 2025167.96176.06167.04175.76174.843.60%72,659
May 5, 2025165.70171.47164.16169.65168.761.81%63,434
May 2, 2025166.43168.36165.19166.63165.750.11%44,570
May 1, 2025163.40168.74152.57166.45165.572.62%72,781
Apr 30, 2025162.13163.15158.11162.20161.35-0.30%66,644
Apr 29, 2025161.42162.76160.15162.69161.831.13%69,635
Apr 28, 2025163.62163.62160.35160.87160.02-1.93%43,211
Apr 25, 2025162.36164.59158.38164.04163.181.03%79,254
Apr 24, 2025165.04167.24161.28162.36161.51-1.15%72,486
Apr 23, 2025165.53168.00162.50164.25163.390.98%87,518
Apr 22, 2025163.35165.56160.80162.65161.791.02%65,527
Apr 21, 2025161.47164.25160.14161.01160.16-1.06%40,315
Apr 17, 2025164.04166.73162.29162.74161.88-1.41%60,019
Apr 16, 2025166.86167.20162.15165.07164.20-1.05%50,445