CRA International Inc (CRAI) Historical Stock Data
153.60 ↑4.07 (2.72%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRAI is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 156.37 | 153.60 | ↓$2.77 (-1.77%) | 147.68 | 162.99 | 28.50K |
| 2024-05-01 | 145.82 | 149.53 | ↑$3.71 (2.54%) | 143.92 | 149.67 | 23.61K |
| 2024-04-30 | 147.61 | 145.09 | ↓$2.52 (-1.71%) | 144.98 | 149.48 | 22.12K |
| 2024-04-29 | 149.95 | 148.28 | ↓$1.67 (-1.11%) | 148.28 | 150.99 | 16.12K |
| 2024-04-26 | 146.20 | 149.71 | ↑$3.51 (2.40%) | 144.55 | 149.76 | 21.60K |
| 2024-04-25 | 147.68 | 147.02 | ↓$0.66 (-0.45%) | 147.02 | 149.67 | 25.43K |
| 2024-04-24 | 149.02 | 148.29 | ↓$0.73 (-0.49%) | 146.86 | 149.02 | 23.18K |
| 2024-04-23 | 148.69 | 149.05 | ↑$0.36 (0.24%) | 147.98 | 149.80 | 12.36K |
| 2024-04-22 | 145.04 | 147.25 | ↑$2.21 (1.52%) | 144.41 | 148.53 | 30.21K |
| 2024-04-19 | 142.57 | 145.65 | ↑$3.08 (2.16%) | 142.57 | 146.04 | 24.47K |
| 2024-04-18 | 138.54 | 143.44 | ↑$4.90 (3.54%) | 138.54 | 144.30 | 33.51K |
| 2024-04-17 | 141.67 | 141.40 | ↓$0.26 (-0.19%) | 140.29 | 142.93 | 33.90K |
| 2024-04-16 | 142.39 | 142.25 | ↓$0.14 (-0.10%) | 141.90 | 143.63 | 18.99K |
| 2024-04-15 | 144.45 | 143.44 | ↓$1.01 (-0.70%) | 141.79 | 145.31 | 24.09K |
| 2024-04-12 | 143.90 | 143.44 | ↓$0.46 (-0.32%) | 141.71 | 145.40 | 26.92K |
| 2024-04-11 | 146.58 | 145.12 | ↓$1.46 (-1.00%) | 141.84 | 146.58 | 30.11K |
| 2024-04-10 | 143.90 | 145.42 | ↑$1.52 (1.06%) | 143.60 | 145.55 | 38.82K |
| 2024-04-09 | 146.07 | 145.92 | ↓$0.15 (-0.10%) | 145.75 | 147.76 | 31.47K |
| 2024-04-08 | 147.32 | 147.74 | ↑$0.42 (0.29%) | 147.21 | 148.70 | 12.97K |
| 2024-04-05 | 148.53 | 147.22 | ↓$1.31 (-0.88%) | 147.22 | 150.47 | 22.87K |
| 2024-04-04 | 150.84 | 146.39 | ↓$4.45 (-2.95%) | 145.59 | 151.01 | 32.08K |
| 2024-04-03 | 149.02 | 150.53 | ↑$1.51 (1.01%) | 148.25 | 153.09 | 25.76K |
| 2024-04-02 | 148.34 | 149.70 | ↑$1.36 (0.92%) | 148.34 | 150.91 | 29.78K |
| 2024-04-01 | 150.71 | 149.61 | ↓$1.10 (-0.73%) | 146.47 | 151.98 | 34.75K |
| 2024-03-28 | 146.75 | 149.58 | ↑$2.83 (1.93%) | 146.40 | 150.93 | 74.75K |
| 2024-03-27 | 146.04 | 145.99 | ↓$0.05 (-0.03%) | 143.57 | 148.99 | 35.54K |
| 2024-03-26 | 144.51 | 144.98 | ↑$0.47 (0.33%) | 143.60 | 145.89 | 22.69K |
| 2024-03-25 | 143.25 | 143.41 | ↑$0.16 (0.11%) | 139.49 | 143.41 | 22.74K |
| 2024-03-22 | 142.89 | 142.95 | ↑$0.06 (0.04%) | 142.39 | 144.75 | 24.01K |
| 2024-03-21 | 142.50 | 141.44 | ↓$1.06 (-0.74%) | 141.44 | 143.00 | 19.19K |
Create an account or log in to view more rows.
$CRAI nice day!
$CRAI whats the news????
$CRAI what happen
$CRAI lock and load
$CRAI Futes looking great
$CRAI Tendie tickets on discount today!!!
$CRAI Buying more on Monday lets go
$CRAI I like green candles on my birthday cake
$CRAI very nice
$CRAI the end is near