CRA International Inc (CRAI) Historical Stock Data
161.01 ↓1.73 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRAI is down -0.03% a day on average. There have been 14 days where CRA International Inc closed green and 16 days where CRAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 161.47 | 161.01 | ↓$0.46 (-0.28%) | 160.14 | 164.25 | 40.32K |
| 2025-04-17 | 164.04 | 162.74 | ↓$1.30 (-0.79%) | 162.29 | 166.73 | 60.02K |
| 2025-04-16 | 166.86 | 165.07 | ↓$1.79 (-1.07%) | 162.15 | 167.20 | 50.45K |
| 2025-04-15 | 167.55 | 166.83 | ↓$0.72 (-0.43%) | 165.87 | 169.84 | 60.28K |
| 2025-04-14 | 168.00 | 168.51 | ↑$0.51 (0.30%) | 165.73 | 169.61 | 53.25K |
| 2025-04-11 | 168.27 | 167.90 | ↓$0.37 (-0.22%) | 164.05 | 170.00 | 18.34K |
| 2025-04-10 | 166.09 | 167.10 | ↑$1.01 (0.61%) | 161.75 | 170.47 | 30.21K |
| 2025-04-09 | 160.23 | 170.60 | ↑$10.37 (6.47%) | 158.29 | 174.09 | 46.36K |
| 2025-04-08 | 167.39 | 160.48 | ↓$6.91 (-4.13%) | 157.34 | 168.75 | 43.24K |
| 2025-04-07 | 161.22 | 161.73 | ↑$0.51 (0.32%) | 157.80 | 170.83 | 50.59K |
| 2025-04-04 | 162.06 | 165.78 | ↑$3.72 (2.30%) | 161.83 | 169.90 | 34.70K |
| 2025-04-03 | 169.11 | 167.62 | ↓$1.49 (-0.88%) | 162.56 | 169.98 | 37.92K |
| 2025-04-02 | 175.47 | 176.62 | ↑$1.15 (0.66%) | 175.03 | 179.15 | 33.22K |
| 2025-04-01 | 172.32 | 177.49 | ↑$5.17 (3.00%) | 172.24 | 177.75 | 39.74K |
| 2025-03-31 | 172.00 | 173.20 | ↑$1.20 (0.70%) | 169.98 | 174.94 | 39.61K |
| 2025-03-28 | 176.47 | 173.40 | ↓$3.07 (-1.74%) | 172.94 | 177.45 | 26.48K |
| 2025-03-27 | 177.93 | 176.11 | ↓$1.82 (-1.02%) | 175.50 | 178.61 | 43.20K |
| 2025-03-26 | 178.49 | 177.15 | ↓$1.34 (-0.75%) | 176.37 | 178.49 | 32.47K |
| 2025-03-25 | 180.12 | 179.09 | ↓$1.03 (-0.57%) | 176.54 | 180.80 | 26.33K |
| 2025-03-24 | 178.81 | 180.14 | ↑$1.33 (0.74%) | 176.47 | 182.51 | 23.76K |
| 2025-03-21 | 177.13 | 175.92 | ↓$1.21 (-0.68%) | 174.46 | 181.01 | 63.09K |
| 2025-03-20 | 178.21 | 177.84 | ↓$0.37 (-0.21%) | 175.70 | 179.62 | 30.07K |
| 2025-03-19 | 177.33 | 179.10 | ↑$1.77 (1.00%) | 175.95 | 179.52 | 27.52K |
| 2025-03-18 | 174.02 | 177.00 | ↑$2.98 (1.71%) | 171.48 | 178.78 | 52.81K |
| 2025-03-17 | 172.26 | 174.67 | ↑$2.41 (1.40%) | 172.26 | 176.50 | 38K |
| 2025-03-14 | 176.28 | 172.33 | ↓$3.95 (-2.24%) | 169.99 | 177.72 | 58.37K |
| 2025-03-13 | 183.24 | 177.68 | ↓$5.56 (-3.03%) | 176.76 | 190.12 | 61.49K |
| 2025-03-12 | 183.75 | 184.00 | ↑$0.25 (0.14%) | 174.63 | 184.98 | 78.42K |
| 2025-03-11 | 175.62 | 180.62 | ↑$5.00 (2.85%) | 169.38 | 184.93 | 78.92K |
| 2025-03-10 | 183.52 | 174.28 | ↓$9.24 (-5.03%) | 173.33 | 184.00 | 38.02K |
Create an account or log in to view more rows.
$CRAI taking off soon
$CRAI CHUG CHUG CHUG
$CRAI going green
$CRAI HODL
$CRAI buying all the dips.
$CRAI Yolo
$CRAI is it time?
$CRAI holding and buying these dips is so easy.
$CRAI nice day!
$CRAI whats the news????