UK markets closed

CRA International, Inc. (CRAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.69-0.60 (-0.40%)
As of 11:03AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024147.87147.87147.31147.69147.691,629
24 Apr 2024149.02149.02146.86148.29148.2923,200
23 Apr 2024148.69149.80147.98149.05149.0512,400
22 Apr 2024145.04148.53144.41147.25147.2530,200
19 Apr 2024142.57146.04142.57145.65145.6524,500
18 Apr 2024138.54144.30138.54143.44143.4433,500
17 Apr 2024141.67142.93140.29141.40141.4033,900
16 Apr 2024142.39143.63141.90142.25142.2519,000
15 Apr 2024144.45145.31141.79143.44143.4424,100
12 Apr 2024143.90145.40141.71143.44143.4426,900
11 Apr 2024146.58146.58141.84145.12145.1230,100
10 Apr 2024143.90145.55143.60145.42145.4238,800
09 Apr 2024146.07147.76145.75145.92145.9231,500
08 Apr 2024147.32148.70147.21147.74147.7413,000
05 Apr 2024148.53150.47147.22147.22147.2222,900
04 Apr 2024150.84151.01145.59146.39146.3932,100
03 Apr 2024149.02153.09148.25150.53150.5325,800
02 Apr 2024148.34150.91148.34149.70149.7029,800
01 Apr 2024150.71151.98146.47149.61149.6134,700
28 Mar 2024146.75150.93146.40149.58149.5874,800
27 Mar 2024146.04148.99143.57145.99145.9935,500
26 Mar 2024144.51145.89143.60144.98144.9822,700
25 Mar 2024143.25143.41139.49143.41143.4122,700
22 Mar 2024142.89144.75142.39142.95142.9524,000
21 Mar 2024142.50143.00141.44141.44141.4419,200
20 Mar 2024139.79140.93138.66140.93140.9319,800
19 Mar 2024140.45141.84139.93139.99139.9914,500
18 Mar 2024141.12142.57140.04140.04140.0416,100
15 Mar 2024140.21142.38140.19141.77141.7760,800
14 Mar 2024142.48142.83140.72141.26141.2630,400
13 Mar 2024139.54142.05139.40141.98141.9837,900
12 Mar 2024138.86140.75136.07140.58140.5829,700
11 Mar 2024139.12140.91138.11140.22140.2228,300
11 Mar 20240.42 Dividend
08 Mar 2024140.39143.76139.29141.32140.9042,100
07 Mar 2024138.15141.97135.51139.27138.8640,300
06 Mar 2024135.55139.75135.03138.09137.6844,100
05 Mar 2024139.41140.37135.87135.99135.5928,600
04 Mar 2024131.86141.89131.86138.99138.5865,500
01 Mar 2024135.00135.00127.49130.55130.1648,000
29 Feb 2024119.50134.04118.52132.54132.1561,400
28 Feb 2024115.83118.98115.61118.01117.6634,900
27 Feb 2024114.11117.13114.00116.40116.0543,000
26 Feb 2024111.40115.28111.40114.81114.4725,700
23 Feb 2024111.38113.30111.20112.03111.7018,300
22 Feb 2024110.16112.30110.16111.69111.3631,800
21 Feb 2024110.65111.79110.07110.63110.3018,500
20 Feb 2024111.43113.13110.95111.18110.8521,100
16 Feb 2024111.61113.71111.36112.39112.0628,200
15 Feb 2024108.98112.55108.98111.77111.4424,500
14 Feb 2024106.47108.73105.55108.72108.4036,400
13 Feb 2024109.94111.24105.69105.76105.4542,000
12 Feb 2024109.40112.53109.40111.78111.4530,700
09 Feb 2024109.45110.99108.77110.16109.8322,500
08 Feb 2024107.08109.27106.23108.45108.1325,200
07 Feb 2024106.44108.00105.91107.19106.8722,500
06 Feb 2024106.99108.19106.21106.94106.6223,300
05 Feb 2024106.03107.98104.23107.64107.3235,200
02 Feb 2024106.60107.46104.96106.44106.1230,200
01 Feb 2024106.94107.78106.49107.41107.0918,900
31 Jan 2024108.18108.30106.75107.24106.9242,400
30 Jan 2024105.60107.94105.26107.71107.3919,400
29 Jan 2024105.37107.33105.20106.44106.1223,400
26 Jan 2024106.80106.85105.83105.95105.6415,500
25 Jan 2024107.89107.89105.34105.95105.6427,200
24 Jan 2024106.73107.63105.59106.76106.4421,400
23 Jan 2024106.76107.46105.52105.82105.5126,300
22 Jan 2024106.29107.98105.95106.86106.5423,100
19 Jan 2024107.04107.04105.23105.99105.6719,500
18 Jan 2024107.88107.88104.51106.27105.9536,200
17 Jan 2024107.03109.05105.43105.97105.6657,400
16 Jan 2024103.81108.46103.07107.80107.4846,600
12 Jan 2024102.70105.10102.52104.40104.0942,000
11 Jan 2024101.05102.97100.71102.61102.3157,100
10 Jan 202499.94101.8299.94101.82101.5237,200
09 Jan 202498.87103.1498.65100.64100.3452,100
08 Jan 202498.0799.6098.0599.6099.3035,100
05 Jan 202498.1199.1997.3198.3098.0136,100
04 Jan 2024100.33100.9498.5198.9398.6429,900
03 Jan 202499.77100.5598.8399.7099.4038,900
02 Jan 202499.1599.9098.0599.1298.8340,600
29 Dec 202398.71100.3098.4398.8598.5642,100
28 Dec 2023101.62101.89100.30100.36100.0625,800
27 Dec 2023101.13101.85100.50101.23100.9324,500
26 Dec 202399.50101.8099.50101.12100.8224,300
22 Dec 2023100.25101.6099.95100.44100.1433,400
21 Dec 2023102.60103.33100.08100.1799.8752,700
20 Dec 2023102.58105.52101.30102.05101.7534,200
19 Dec 202399.30104.3399.30103.19102.8839,900
18 Dec 202399.20100.0498.4299.0898.7926,700
15 Dec 2023101.04101.7899.0699.2098.9165,800
14 Dec 2023102.77102.7799.75100.34100.0432,100
13 Dec 202398.96102.0598.84101.36101.0639,200
12 Dec 202397.4099.1197.4098.4098.1122,100
11 Dec 202397.7498.8897.3098.6798.3824,800
08 Dec 202397.3298.3196.0097.9997.7025,900
07 Dec 202396.2597.3095.1596.7396.4429,200
06 Dec 202395.9598.0295.9596.0395.7425,100
05 Dec 202398.2098.2295.9195.9195.6221,700
04 Dec 202395.9698.1195.9697.8697.5735,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...