CRA International, Inc. CRAI
NASDAQ · United States · Commercial Services
$175.77+11.62 (+7.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $175.77 | +7.08% | $165.68 | $176.22 | $165.68 | 230.80K |
| 2026-09-30 | $164.15 | -1.08% | $165.43 | $166.53 | $158.66 | 193.40K |
| 2026-09-29 | $165.94 | +0.44% | $164.04 | $166.31 | $163.27 | 97.70K |
| 2026-09-28 | $165.22 | +1.94% | $163.15 | $165.34 | $159.64 | 98.00K |
| 2026-09-25 | $162.07 | -0.31% | $162.49 | $164.80 | $160.63 | 151.50K |
| 2026-09-24 | $162.57 | +0.34% | $163.27 | $165.71 | $159.96 | 102.50K |
| 2026-09-23 | $162.02 | +2.07% | $159.26 | $165.01 | $156.97 | 161.60K |
| 2026-09-22 | $158.74 | -1.99% | $163.74 | $164.91 | $157.82 | 113.40K |
| 2026-09-21 | $161.97 | -2.06% | $165.18 | $166.20 | $161.71 | 81.40K |
| 2026-09-18 | $165.38 | -0.60% | $165.87 | $166.36 | $162.70 | 169.50K |
| 2026-09-17 | $166.37 | +1.22% | $164.37 | $166.40 | $162.11 | 167.60K |
| 2026-09-16 | $164.37 | -0.38% | $163.66 | $165.98 | $161.27 | 125.10K |
| 2026-09-15 | $164.99 | -0.60% | $164.35 | $168.92 | $161.86 | 87.70K |
| 2026-09-14 | $165.98 | +2.53% | $166.75 | $170.20 | $165.11 | 131.00K |
| 2026-09-11 | $161.88 | -0.97% | $164.86 | $165.99 | $161.40 | 121.80K |
| 2026-09-10 | $163.46 | -1.24% | $166.30 | $167.64 | $162.62 | 81.10K |
| 2026-09-09 | $165.52 | -1.51% | $167.56 | $168.08 | $164.15 | 82.20K |
| 2026-09-08 | $168.06 | -1.67% | $168.91 | $170.88 | $164.50 | 128.00K |
| 2026-09-04 | $170.91 | -0.98% | $170.05 | $175.14 | $167.62 | 103.10K |
| 2026-09-03 | $172.60 | +0.95% | $173.07 | $175.51 | $171.30 | 101.80K |
| 2026-09-02 | $170.98 | -0.87% | $172.45 | $174.63 | $170.03 | 255.70K |
| 2026-09-01 | $172.48 | -1.16% | $173.87 | $176.20 | $172.42 | 188.90K |
| 2026-08-31 | $174.50 | -0.28% | $174.88 | $175.00 | $171.55 | 118.80K |
| 2026-08-28 | $174.99 | +1.44% | $172.78 | $175.58 | $172.51 | 93.00K |
| 2026-08-27 | $172.50 | +1.06% | $169.64 | $173.40 | $169.64 | 107.30K |
| 2026-08-26 | $170.69 | -0.69% | $171.24 | $173.31 | $169.85 | 112.70K |
| 2026-08-25 | $171.88 | -2.11% | $173.66 | $175.06 | $171.32 | 68.10K |
| 2026-08-24 | $175.58 | -0.75% | $177.20 | $180.00 | $175.58 | 71.20K |
| 2026-08-21 | $176.90 | +1.45% | $174.23 | $177.01 | $172.57 | 103.20K |
| 2026-08-20 | $174.38 | +0.61% | $173.33 | $176.38 | $172.60 | 87.80K |
| 2026-08-19 | $173.33 | +3.07% | $170.30 | $176.36 | $167.73 | 127.40K |
| 2026-08-18 | $168.17 | +2.41% | $167.08 | $172.53 | $166.50 | 94.10K |
| 2026-08-17 | $164.21 | -2.45% | $167.64 | $167.95 | $163.72 | 68.20K |
| 2026-08-14 | $168.33 | -1.46% | $172.00 | $173.09 | $167.33 | 82.50K |
| 2026-08-13 | $170.83 | +1.38% | $170.62 | $172.00 | $166.15 | 107.00K |
| 2026-08-12 | $168.50 | -0.14% | $166.06 | $170.93 | $161.11 | 142.20K |
| 2026-08-11 | $168.73 | +0.13% | $168.25 | $171.77 | $167.59 | 105.70K |
| 2026-08-10 | $168.51 | -0.47% | $169.02 | $174.34 | $164.96 | 161.80K |
| 2026-08-07 | $169.31 | -4.05% | $174.31 | $176.75 | $168.66 | 231.20K |
| 2026-08-06 | $176.46 | -0.08% | $181.40 | $182.30 | $170.57 | 265.30K |
| 2026-08-05 | $176.60 | -2.35% | $182.15 | $182.15 | $175.72 | 147.60K |
| 2026-08-04 | $180.85 | +0.34% | $178.26 | $181.53 | $176.50 | 150.00K |
| 2026-08-03 | $180.23 | +0.67% | $181.96 | $186.10 | $179.53 | 136.90K |
| 2026-07-31 | $179.03 | -2.67% | $182.21 | $185.55 | $177.38 | 166.30K |
| 2026-07-30 | $183.95 | -3.20% | $186.98 | $186.98 | $181.47 | 214.30K |
| 2026-07-29 | $190.04 | +5.59% | $182.34 | $194.39 | $179.93 | 147.90K |
| 2026-07-28 | $179.98 | +3.64% | $178.03 | $183.02 | $174.60 | 174.30K |
| 2026-07-27 | $173.66 | +2.29% | $170.46 | $174.91 | $167.30 | 101.50K |
| 2026-07-24 | $169.77 | +1.46% | $150.13 | $172.75 | $150.13 | 170.50K |
| 2026-07-23 | $167.32 | -0.71% | $165.98 | $168.19 | $163.99 | 119.90K |
| 2026-07-22 | $168.51 | +0.60% | $167.76 | $169.82 | $166.33 | 121.40K |
| 2026-07-21 | $167.50 | -2.32% | $168.30 | $170.74 | $164.15 | 157.50K |
| 2026-07-20 | $171.48 | +0.01% | $169.40 | $173.10 | $166.75 | 155.40K |
| 2026-07-17 | $171.46 | -3.06% | $176.35 | $179.62 | $170.23 | 149.90K |
| 2026-07-16 | $176.88 | +5.04% | $170.62 | $177.35 | $170.47 | 167.00K |
| 2026-07-15 | $168.39 | +2.60% | $166.33 | $170.39 | $164.42 | 110.90K |
| 2026-07-14 | $164.12 | -2.89% | $166.24 | $168.85 | $159.96 | 221.50K |
| 2026-07-13 | $169.01 | +5.21% | $161.08 | $170.56 | $161.08 | 225.30K |
| 2026-07-10 | $160.64 | +2.72% | $157.34 | $162.01 | $156.88 | 128.40K |
| 2026-07-09 | $156.39 | +1.61% | $152.17 | $156.40 | $150.68 | 119.00K |
| 2026-07-08 | $153.91 | -0.95% | $153.85 | $155.50 | $151.07 | 165.50K |
| 2026-07-07 | $155.38 | +3.62% | $152.30 | $159.09 | $148.10 | 107.60K |
| 2026-07-06 | $149.95 | +2.15% | $146.36 | $150.88 | $144.16 | 136.80K |
| 2026-07-02 | $146.79 | +0.58% | $146.30 | $149.38 | $145.12 | 221.50K |
| 2026-07-01 | $145.95 | +2.56% | $143.68 | $149.41 | $143.68 | 125.30K |
| 2026-06-30 | $142.30 | -1.20% | $144.03 | $145.77 | $139.32 | 196.30K |
| 2026-06-29 | $144.03 | -1.44% | $148.33 | $148.58 | $143.67 | 183.40K |
| 2026-06-26 | $146.14 | +2.22% | $143.12 | $151.47 | $143.12 | 430.00K |
| 2026-06-25 | $142.97 | -0.97% | $142.87 | $146.14 | $141.99 | 172.40K |
| 2026-06-24 | $144.37 | +0.21% | $144.07 | $148.20 | $144.07 | 195.40K |
| 2026-06-23 | $144.07 | +2.70% | $141.30 | $148.50 | $141.28 | 234.70K |
| 2026-06-22 | $140.28 | +1.14% | $137.46 | $140.81 | $133.96 | 143.90K |
| 2026-06-18 | $138.70 | -5.84% | $148.03 | $149.39 | $137.75 | 237.20K |
| 2026-06-17 | $147.31 | -0.04% | $146.23 | $150.39 | $144.94 | 178.70K |
| 2026-06-16 | $147.37 | -0.26% | $147.63 | $150.30 | $145.80 | 107.70K |
| 2026-06-15 | $147.75 | -1.81% | $149.52 | $154.24 | $146.05 | 158.70K |
| 2026-06-12 | $150.47 | +1.89% | $147.45 | $153.00 | $145.17 | 110.00K |
| 2026-06-11 | $147.68 | -0.94% | $148.73 | $153.90 | $144.61 | 189.60K |
| 2026-06-10 | $149.08 | +0.43% | $148.55 | $151.20 | $147.35 | 156.90K |
| 2026-06-09 | $148.44 | +2.27% | $149.14 | $149.14 | $145.15 | 101.60K |
| 2026-06-08 | $145.15 | -0.38% | $145.71 | $148.47 | $143.92 | 126.60K |
| 2026-06-05 | $145.71 | +2.20% | $143.78 | $148.22 | $143.45 | 91.20K |
| 2026-06-04 | $142.58 | +0.73% | $144.90 | $146.75 | $142.37 | 134.50K |
| 2026-06-03 | $141.55 | -1.62% | $143.88 | $144.11 | $134.12 | 214.80K |
| 2026-06-02 | $143.88 | -1.95% | $145.37 | $147.43 | $140.62 | 255.30K |
| 2026-06-01 | $146.74 | +5.76% | $137.44 | $148.16 | $136.70 | 232.70K |
| 2026-05-29 | $138.75 | -6.47% | $148.16 | $149.24 | $138.59 | 141.50K |
| 2026-05-28 | $148.35 | +2.13% | $145.26 | $148.42 | $142.86 | 144.70K |
| 2026-05-27 | $145.26 | -0.16% | $144.74 | $149.20 | $143.74 | 133.50K |
| 2026-05-26 | $145.50 | -1.84% | $147.35 | $148.70 | $145.21 | 130.00K |