CRA International Inc (CRAI) Historical Stock Data
188.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRAI is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 183.45 | 188.73 | ↑$5.28 (2.88%) | 183.00 | 190.28 | 16.32K |
| 2024-12-23 | 184.55 | 183.50 | ↓$1.05 (-0.57%) | 183.50 | 185.42 | 18.50K |
| 2024-12-20 | 187.12 | 184.55 | ↓$2.57 (-1.37%) | 183.69 | 189.20 | 60.91K |
| 2024-12-19 | 189.33 | 189.96 | ↑$0.63 (0.33%) | 187.08 | 191.42 | 27.39K |
| 2024-12-18 | 206.55 | 188.57 | ↓$17.98 (-8.70%) | 188.57 | 206.67 | 44.73K |
| 2024-12-17 | 202.42 | 206.55 | ↑$4.13 (2.04%) | 199.22 | 210.70 | 91.43K |
| 2024-12-16 | 193.12 | 203.93 | ↑$10.81 (5.60%) | 192.06 | 208.19 | 79.76K |
| 2024-12-13 | 189.55 | 193.76 | ↑$4.21 (2.22%) | 187.69 | 197.43 | 39.02K |
| 2024-12-12 | 188.20 | 188.99 | ↑$0.79 (0.42%) | 187.34 | 190.28 | 22.64K |
| 2024-12-11 | 188.32 | 187.62 | ↓$0.70 (-0.37%) | 185.41 | 188.86 | 48.39K |
| 2024-12-10 | 181.99 | 186.44 | ↑$4.45 (2.45%) | 181.99 | 188.90 | 68.27K |
| 2024-12-09 | 185.46 | 182.54 | ↓$2.92 (-1.57%) | 182.43 | 185.46 | 23.23K |
| 2024-12-06 | 187.48 | 185.36 | ↓$2.12 (-1.13%) | 184.82 | 189.42 | 21.92K |
| 2024-12-05 | 191.77 | 187.29 | ↓$4.47 (-2.33%) | 186.21 | 191.77 | 33.51K |
| 2024-12-04 | 191.61 | 193.15 | ↑$1.54 (0.80%) | 190.10 | 195.07 | 31.76K |
| 2024-12-03 | 194.81 | 191.64 | ↓$3.17 (-1.63%) | 189.41 | 194.81 | 27.83K |
| 2024-12-02 | 194.28 | 194.60 | ↑$0.32 (0.16%) | 192.84 | 195.59 | 27.69K |
| 2024-11-29 | 196.40 | 195.03 | ↓$1.37 (-0.70%) | 192.98 | 196.71 | 15.48K |
| 2024-11-27 | 201.17 | 194.14 | ↓$7.03 (-3.49%) | 194.14 | 201.17 | 25.07K |
| 2024-11-26 | 195.33 | 199.30 | ↑$3.97 (2.03%) | 193.93 | 199.66 | 30.68K |
| 2024-11-25 | 194.27 | 194.25 | ↓$0.02 (-0.01%) | 193.35 | 198.00 | 46.84K |
| 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 |
Create an account or log in to view more rows.
$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????
$CRAI what happen
$CRAI lock and load