CRA International,Inc. - Common Stock (CRAI)

174.50
-0.49 (-0.28%)
NASDAQ· Last Trade: Sep 1st, 2:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026174.88175.00171.54174.50118,819174.50
8/28/2026172.78175.58172.51174.9992,956174.99
8/27/2026169.64173.40169.64172.50107,260172.50
8/26/2026171.24173.31169.85170.69112,661170.69
8/25/2026173.66175.06171.32171.8868,075171.88
8/24/2026177.20180.00175.58175.5871,208175.01
8/21/2026174.23177.01172.57176.90103,196176.33
8/20/2026173.33176.38172.60174.3887,780173.81
8/19/2026170.30176.36167.73173.33127,398172.77
8/18/2026167.08172.53166.50168.1794,123167.62
8/17/2026167.64167.95163.72164.2168,193163.68
8/14/2026172.00173.09167.33168.3382,520167.78
8/13/2026170.62172.00166.15170.83107,013170.28
8/12/2026166.06170.93161.11168.50145,335167.95
8/11/2026168.25171.77167.59168.73105,718168.18
8/10/2026169.02174.34164.96168.51161,837167.96
8/07/2026174.31176.75168.66169.31231,167168.76
8/06/2026181.40182.30170.57176.46265,350175.89
8/05/2026182.15182.15175.72176.60147,625176.03
8/04/2026178.26181.53176.50180.85149,951180.26
8/03/2026181.96186.10179.53180.23136,937179.65
7/31/2026182.21185.55177.38179.03166,270178.45
7/30/2026186.98186.98181.47183.95214,344183.35
7/29/2026182.34194.39179.93190.04147,921189.42
7/28/2026178.03183.02174.60179.98174,340179.40
7/27/2026170.46174.91167.29173.66101,595173.10
7/24/2026150.13172.75150.13169.77170,525169.22
7/23/2026165.98168.19163.99167.32119,869166.78
7/22/2026167.76169.81166.33168.51121,378167.96
7/21/2026168.30170.74164.15167.50157,491166.96
7/20/2026169.40173.10166.75171.48155,445170.92
7/17/2026176.35179.62170.23171.46149,878170.90
7/16/2026170.62177.35170.47176.88166,999176.31
7/15/2026166.33170.38164.42168.39110,906167.84
7/14/2026166.24168.85159.96164.12221,637163.59
7/13/2026161.08170.56161.08169.01225,276168.46
7/10/2026157.34162.01156.88160.64128,438160.12
7/09/2026152.17156.40150.68156.39119,001155.88
7/08/2026153.85155.50151.07153.91165,462153.41
7/07/2026152.30159.09148.10155.38107,624154.88
7/06/2026146.36150.88144.16149.95136,772149.46
7/02/2026146.30149.38145.12146.79221,468146.31
7/01/2026144.46149.41144.46145.95125,279145.48
6/30/2026144.03145.77139.32142.30196,325141.84
6/29/2026148.33148.58143.67144.03183,394143.56
6/26/2026143.12151.47143.12146.14429,976145.67
6/25/2026142.87146.14141.99142.97172,371142.51
6/24/2026144.07148.20144.07144.37195,422143.90
6/23/2026141.30148.50141.28144.07234,661143.60
6/22/2026137.46140.81133.96140.28143,872139.82
6/18/2026148.03149.38137.75138.70237,198138.25
6/17/2026146.23150.39144.94147.31178,678146.83
6/16/2026147.63150.30145.80147.37107,729146.89
6/15/2026149.52154.24146.05147.75158,683147.27
6/12/2026147.45153.00145.17150.47110,008149.98
6/11/2026148.73153.90144.60147.68189,610147.20
6/10/2026148.70151.20147.35149.08156,853148.60
6/09/2026149.13149.13145.15148.44101,588147.96
6/08/2026145.71148.47143.91145.15126,590144.68
6/05/2026143.78148.22143.45145.7191,174145.24
6/04/2026144.90146.75142.37142.58134,457142.12
6/03/2026143.88144.11134.12141.55214,766141.09
6/02/2026145.37147.43140.62143.88255,322143.41
6/01/2026137.44148.16136.70146.74232,683146.26