Home

CRA International,Inc. - Common Stock (CRAI)

189.16
+2.50 (1.34%)
NASDAQ · Last Trade: Dec 4th, 1:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025182.69189.61178.78186.66115,876186.66
12/02/2025179.75186.06177.83183.19101,198183.19
12/01/2025175.68180.26175.15178.5557,159178.55
11/28/2025176.31177.85176.25176.3449,320176.34
11/26/2025176.44178.62175.13177.3668,611177.36
11/25/2025173.29178.74173.29177.4470,801177.44
11/24/2025176.96178.00173.65174.8256,113174.25
11/21/2025173.44180.61173.34177.65101,823177.07
11/20/2025176.31176.64172.29173.7288,318173.15
11/19/2025171.71175.94170.99173.2888,037172.72
11/18/2025171.92176.31169.81171.7181,411171.15
11/17/2025181.77181.77172.78172.7856,920172.22
11/14/2025180.40181.32178.25180.9655,595180.37
11/13/2025178.34185.25178.34181.4289,123180.83
11/12/2025182.87187.09179.28179.6569,063179.06
11/11/2025183.70186.22182.37183.0272,008182.42
11/10/2025180.65185.87177.94184.51112,016183.91
11/07/2025182.93185.55178.80180.3565,826179.76
11/06/2025188.35188.35182.63183.1368,635182.53
11/05/2025188.29195.00187.89189.94125,986189.32
11/04/2025191.31192.11188.25188.2995,714187.68
11/03/2025190.00196.26188.24191.4287,754190.80
10/31/2025185.44191.56182.52190.49135,022189.87
10/30/2025184.72192.37176.91184.70119,394184.10
10/29/2025181.85184.49176.14178.2049,496177.62
10/28/2025184.28186.37181.24182.8464,685182.24
10/27/2025188.76188.84183.97185.1786,626184.57
10/24/2025188.70190.94186.08188.2663,709187.65
10/23/2025186.19189.11186.19188.1232,338187.51
10/22/2025185.88186.31183.40185.7239,962185.11
10/21/2025183.83187.04182.52186.0750,792185.47
10/20/2025182.68183.37180.01182.9849,681182.38
10/17/2025181.28184.37180.08180.5360,036179.94
10/16/2025179.02181.81177.98181.8067,683181.21
10/15/2025177.90180.80176.29178.6883,772178.10
10/14/2025175.00178.20175.00177.5889,040177.00
10/13/2025179.53179.53174.44176.5290,379175.94
10/10/2025179.90181.88173.27176.94227,750176.37
10/09/2025183.00183.00175.80179.3596,525178.76
10/08/2025191.30192.31177.00182.18132,780181.59
10/07/2025192.67194.72189.32191.59185,745190.97
10/06/2025196.04197.09192.90193.2484,261192.61
10/03/2025198.20201.54195.18195.84115,698195.20
10/02/2025203.07203.07196.76197.06234,740196.42
10/01/2025207.23208.42202.51203.44175,160202.78
9/30/2025205.11208.69205.11208.53163,162207.85
9/29/2025206.56207.90203.37205.2270,069204.55
9/26/2025206.64211.72204.12205.17146,952204.50
9/25/2025206.65210.98203.87206.35154,336205.68
9/24/2025207.75210.86205.56207.21142,955206.53
9/23/2025207.64212.26204.46207.8656,310207.18
9/22/2025210.58210.58208.18208.4989,589207.81
9/19/2025213.07214.66207.53210.7998,123210.10
9/18/2025207.15213.20204.44212.3189,205211.62
9/17/2025204.91211.24204.91206.56123,035205.89
9/16/2025203.51205.95201.10204.93116,526204.26
9/15/2025199.00204.00196.07203.3588,430202.69
9/12/2025197.45199.08196.24198.1746,277197.52
9/11/2025193.44198.68192.39198.5967,051197.94
9/10/2025196.02197.63191.56193.2547,008192.62
9/09/2025192.32197.24191.68196.71100,150196.07
9/08/2025194.24194.94190.56192.9045,967192.27
9/05/2025197.62198.88193.53194.2466,084193.61
9/04/2025195.10196.75193.59196.6881,631196.04