Home

CRA International,Inc. - Common Stock (CRAI)

168.14
-8.48 (-4.80%)
NASDAQ · Last Trade: Apr 3rd, 2:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CRA International,Inc. - Common Stock (CRAI)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025175.47179.15175.03176.6233,215176.62
4/01/2025172.32177.75172.24177.4939,739177.49
3/31/2025172.00174.94169.97173.2039,606173.20
3/28/2025176.47177.44172.94173.4026,480173.40
3/27/2025177.93178.60175.50176.1143,199176.11
3/26/2025178.49178.49176.37177.1532,467177.15
3/25/2025180.12180.80176.54179.0926,328179.09
3/24/2025178.81182.51176.47180.1423,759180.14
3/21/2025177.13181.01174.46175.9263,088175.92
3/20/2025178.21179.62175.70177.8430,071177.84
3/19/2025177.33179.51175.94179.1027,521179.10
3/18/2025174.02178.78171.47177.0052,811177.00
3/17/2025172.26176.50172.26174.6737,995174.67
3/14/2025176.28177.72169.99172.3358,367172.33
3/13/2025183.24190.12176.76177.6861,487177.68
3/12/2025183.75184.98174.63184.0078,415184.00
3/11/2025175.62184.93169.38180.6278,915180.62
3/10/2025183.52184.00173.33174.2838,023174.28
3/07/2025185.24186.79182.38186.0624,745186.06
3/06/2025187.30187.42184.04185.2830,997185.28
3/05/2025192.04192.88188.53188.8839,817188.88
3/04/2025186.74195.31186.74193.0853,167193.08
3/03/2025193.15193.57188.48190.4532,683189.96
2/28/2025189.15193.25187.90193.1537,717192.65
2/27/2025195.16197.94189.76190.1752,881189.68
2/26/2025194.45198.09191.44194.5962,934194.09
2/25/2025199.63201.44192.97195.5463,975195.04
2/24/2025202.11202.11195.66198.4851,738197.97
2/21/2025213.53213.53200.99200.9960,271200.47
2/20/2025210.35214.01197.62210.97107,786210.43
2/19/2025188.89191.13187.88189.4326,450188.94
2/18/2025198.01198.18188.12189.1944,077188.70
2/14/2025193.49197.36192.27196.5639,088196.05
2/13/2025189.10195.99187.40192.2758,731191.78
2/12/2025188.53191.04188.00189.0024,213188.51
2/11/2025189.09191.57187.23189.5314,490189.04
2/10/2025189.92191.84188.27190.6626,425190.17
2/07/2025191.00191.00186.12188.0219,342187.54
2/06/2025187.95191.53187.74190.5038,718190.01
2/05/2025185.13187.30183.18186.2316,288185.75
2/04/2025181.57187.01181.57186.2323,080185.75
2/03/2025180.71185.14180.23182.4329,966181.96
1/31/2025186.89186.93183.33183.5830,095183.11
1/30/2025185.89187.81184.97187.2822,468186.80
1/29/2025186.56187.24184.04185.0013,989184.52
1/28/2025182.78186.65182.44186.1022,896185.62
1/27/2025186.47187.97182.00182.9631,791182.49
1/24/2025186.33188.68185.20188.4631,450187.97
1/23/2025183.07187.96183.07187.9030,216187.42
1/22/2025185.95188.05182.97184.0845,993183.61
1/21/2025184.57189.07184.57185.9522,717185.47
1/17/2025184.89185.00182.46182.7531,364182.28
1/16/2025183.26185.51182.82182.9237,792182.45
1/15/2025185.51188.00180.84183.2043,459182.73
1/14/2025180.12183.50178.67182.7728,916182.30
1/13/2025177.24180.00177.00179.2237,975178.76
1/10/2025181.41184.64176.43178.8529,391178.39
1/08/2025179.83184.97179.83184.0532,137183.58
1/07/2025183.91185.48178.46181.2247,488180.75
1/06/2025186.17187.90183.75184.0432,485183.57
1/03/2025184.00186.57181.06186.5729,381186.09