CRA International Inc (CRAI) Historical Stock Data
193.84 ↑4.46 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRAI is down -0.23% a day on average. There have been 15 days where CRA International Inc closed green and 15 days where CRAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 191.02 | 193.84 | ↑$2.82 (1.48%) | 191.02 | 196.03 | 35.46K |
| 2024-11-21 | 194.68 | 189.38 | ↓$5.30 (-2.72%) | 188.57 | 194.68 | 41.01K |
| 2024-11-20 | 189.26 | 192.62 | ↑$3.36 (1.78%) | 189.04 | 192.62 | 24.87K |
| 2024-11-19 | 184.46 | 190.57 | ↑$6.11 (3.31%) | 184.31 | 191.26 | 22.05K |
| 2024-11-18 | 186.39 | 186.62 | ↑$0.23 (0.12%) | 184.20 | 187.50 | 21.18K |
| 2024-11-15 | 190.71 | 186.26 | ↓$4.45 (-2.33%) | 186.03 | 191.80 | 21.09K |
| 2024-11-14 | 198.75 | 189.25 | ↓$9.50 (-4.78%) | 188.74 | 198.75 | 32.97K |
| 2024-11-13 | 201.73 | 198.86 | ↓$2.87 (-1.42%) | 197.65 | 201.90 | 30.17K |
| 2024-11-12 | 204.80 | 201.10 | ↓$3.70 (-1.81%) | 200.56 | 204.80 | 21.03K |
| 2024-11-11 | 207.37 | 204.28 | ↓$3.09 (-1.49%) | 203.24 | 207.76 | 25.62K |
| 2024-11-08 | 200.15 | 203.71 | ↑$3.56 (1.78%) | 200.15 | 204.14 | 23.74K |
| 2024-11-07 | 201.31 | 199.62 | ↓$1.69 (-0.84%) | 197.19 | 202.87 | 32.29K |
| 2024-11-06 | 196.21 | 202.53 | ↑$6.32 (3.22%) | 193.30 | 208.38 | 56.09K |
| 2024-11-05 | 186.40 | 188.20 | ↑$1.80 (0.97%) | 186.40 | 190.95 | 27.11K |
| 2024-11-04 | 186.03 | 187.04 | ↑$1.01 (0.54%) | 185.01 | 191.83 | 44.51K |
| 2024-11-01 | 188.70 | 186.16 | ↓$2.54 (-1.35%) | 183.26 | 191.23 | 61.42K |
| 2024-10-31 | 194.00 | 182.14 | ↓$11.86 (-6.11%) | 166.91 | 195.99 | 59.68K |
| 2024-10-30 | 194.39 | 194.28 | ↓$0.11 (-0.06%) | 194.28 | 197.94 | 26.25K |
| 2024-10-29 | 191.55 | 196.17 | ↑$4.62 (2.41%) | 191.55 | 197.10 | 32.35K |
| 2024-10-28 | 190.51 | 192.31 | ↑$1.80 (0.94%) | 188.78 | 192.46 | 52.18K |
| 2024-10-25 | 191.23 | 189.29 | ↓$1.94 (-1.01%) | 188.32 | 191.23 | 21.41K |
| 2024-10-24 | 189.17 | 188.74 | ↓$0.43 (-0.23%) | 185.86 | 190.05 | 35.95K |
| 2024-10-23 | 187.86 | 189.78 | ↑$1.92 (1.02%) | 186.82 | 189.79 | 16.90K |
| 2024-10-22 | 191.25 | 189.59 | ↓$1.66 (-0.87%) | 189.56 | 191.54 | 24.95K |
| 2024-10-21 | 195.63 | 192.20 | ↓$3.43 (-1.75%) | 191.95 | 197.40 | 34.58K |
| 2024-10-18 | 196.51 | 197.25 | ↑$0.74 (0.38%) | 194.84 | 197.44 | 38.25K |
| 2024-10-17 | 192.06 | 196.32 | ↑$4.26 (2.22%) | 191.90 | 198.02 | 39.45K |
| 2024-10-16 | 192.39 | 192.47 | ↑$0.08 (0.04%) | 192.39 | 196.00 | 25.32K |
| 2024-10-15 | 193.30 | 191.09 | ↓$2.21 (-1.14%) | 191.09 | 196.03 | 54.44K |
| 2024-10-14 | 190.40 | 192.22 | ↑$1.82 (0.96%) | 189.99 | 192.99 | 30.32K |
Create an account or log in to view more rows.
$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????
$CRAI what happen
$CRAI lock and load
$CRAI Futes looking great
$CRAI Tendie tickets on discount today!!!