CRA International,Inc. - Common Stock (CRAI)
190.05
+0.54 (0.28%)
NASDAQ · Last Trade: Jun 1st, 7:34 PM EDT
Historical Prices For CRA International,Inc. - Common Stock (CRAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 188.55 | 191.54 | 188.55 | 190.05 | 85,095 | 190.05 |
| 5/29/2025 | 188.60 | 190.16 | 188.16 | 189.51 | 72,005 | 189.51 |
| 5/28/2025 | 190.39 | 191.10 | 187.95 | 188.27 | 129,365 | 188.27 |
| 5/27/2025 | 186.16 | 191.44 | 185.50 | 190.43 | 87,248 | 190.43 |
| 5/23/2025 | 185.46 | 186.64 | 184.11 | 185.46 | 43,055 | 184.97 |
| 5/22/2025 | 186.99 | 189.16 | 186.70 | 188.45 | 50,230 | 187.95 |
| 5/21/2025 | 189.24 | 189.84 | 186.37 | 187.42 | 51,593 | 186.93 |
| 5/20/2025 | 193.25 | 193.44 | 188.83 | 191.25 | 62,871 | 190.75 |
| 5/19/2025 | 193.72 | 194.08 | 191.50 | 193.22 | 64,615 | 192.71 |
| 5/16/2025 | 191.70 | 196.13 | 189.77 | 195.43 | 73,522 | 194.91 |
| 5/15/2025 | 186.95 | 193.22 | 186.95 | 192.32 | 72,862 | 191.81 |
| 5/14/2025 | 189.36 | 190.57 | 177.54 | 187.07 | 80,077 | 186.58 |
| 5/13/2025 | 189.63 | 191.86 | 188.76 | 189.98 | 88,619 | 189.48 |
| 5/12/2025 | 192.03 | 192.03 | 185.01 | 187.64 | 52,605 | 187.14 |
| 5/09/2025 | 186.00 | 187.26 | 183.43 | 187.00 | 60,196 | 186.51 |
| 5/08/2025 | 180.50 | 188.72 | 179.41 | 185.42 | 86,902 | 184.93 |
| 5/07/2025 | 175.86 | 179.59 | 174.82 | 178.10 | 69,963 | 177.63 |
| 5/06/2025 | 167.96 | 176.06 | 167.03 | 175.76 | 72,659 | 175.30 |
| 5/05/2025 | 165.70 | 171.47 | 164.16 | 169.65 | 63,434 | 169.20 |
| 5/02/2025 | 166.43 | 168.36 | 165.19 | 166.63 | 44,570 | 166.19 |
| 5/01/2025 | 163.40 | 168.74 | 152.57 | 166.45 | 72,781 | 166.01 |
| 4/30/2025 | 162.13 | 163.15 | 158.11 | 162.20 | 66,644 | 161.77 |
| 4/29/2025 | 161.42 | 162.76 | 160.15 | 162.69 | 69,635 | 162.26 |
| 4/28/2025 | 163.62 | 163.62 | 160.35 | 160.87 | 43,211 | 160.44 |
| 4/25/2025 | 162.36 | 164.59 | 158.38 | 164.04 | 79,254 | 163.61 |
| 4/24/2025 | 165.04 | 167.24 | 161.28 | 162.36 | 72,486 | 161.93 |
| 4/23/2025 | 165.53 | 168.00 | 162.50 | 164.25 | 87,518 | 163.82 |
| 4/22/2025 | 163.35 | 165.56 | 160.80 | 162.65 | 65,527 | 162.22 |
| 4/21/2025 | 161.47 | 164.25 | 160.13 | 161.01 | 40,315 | 160.59 |
| 4/17/2025 | 164.04 | 166.73 | 162.29 | 162.74 | 60,019 | 162.31 |
| 4/16/2025 | 166.86 | 167.19 | 162.15 | 165.07 | 50,445 | 164.63 |
| 4/15/2025 | 167.55 | 169.84 | 165.87 | 166.83 | 60,280 | 166.39 |
| 4/14/2025 | 168.00 | 169.61 | 165.72 | 168.51 | 53,254 | 168.06 |
| 4/11/2025 | 168.27 | 170.00 | 164.05 | 167.90 | 18,342 | 167.46 |
| 4/10/2025 | 166.09 | 170.47 | 161.75 | 167.10 | 30,214 | 166.66 |
| 4/09/2025 | 160.23 | 174.09 | 158.29 | 170.60 | 46,359 | 170.15 |
| 4/08/2025 | 167.39 | 168.75 | 157.34 | 160.48 | 43,235 | 160.06 |
| 4/07/2025 | 161.22 | 168.03 | 157.80 | 161.73 | 50,589 | 161.30 |
| 4/04/2025 | 162.06 | 169.90 | 161.82 | 165.78 | 34,695 | 165.34 |
| 4/03/2025 | 169.11 | 169.98 | 162.56 | 167.62 | 37,924 | 167.18 |
| 4/02/2025 | 175.47 | 179.15 | 175.03 | 176.62 | 33,215 | 176.15 |
| 4/01/2025 | 172.32 | 177.75 | 172.24 | 177.49 | 39,739 | 177.02 |
| 3/31/2025 | 172.00 | 174.94 | 169.97 | 173.20 | 39,606 | 172.74 |
| 3/28/2025 | 176.47 | 177.44 | 172.94 | 173.40 | 26,480 | 172.94 |
| 3/27/2025 | 177.93 | 178.60 | 175.50 | 176.11 | 43,199 | 175.65 |
| 3/26/2025 | 178.49 | 178.49 | 176.37 | 177.15 | 32,467 | 176.68 |
| 3/25/2025 | 180.12 | 180.80 | 176.54 | 179.09 | 26,328 | 178.62 |
| 3/24/2025 | 178.81 | 182.51 | 176.47 | 180.14 | 23,759 | 179.66 |
| 3/21/2025 | 177.13 | 181.01 | 174.46 | 175.92 | 63,088 | 175.46 |
| 3/20/2025 | 178.21 | 179.62 | 175.70 | 177.84 | 30,071 | 177.37 |
| 3/19/2025 | 177.33 | 179.51 | 175.94 | 179.10 | 27,521 | 178.63 |
| 3/18/2025 | 174.02 | 178.78 | 171.47 | 177.00 | 52,811 | 176.53 |
| 3/17/2025 | 172.26 | 176.50 | 172.26 | 174.67 | 37,995 | 174.21 |
| 3/14/2025 | 176.28 | 177.72 | 169.99 | 172.33 | 58,367 | 171.88 |
| 3/13/2025 | 183.24 | 190.12 | 176.76 | 177.68 | 61,487 | 177.21 |
| 3/12/2025 | 183.75 | 184.98 | 174.63 | 184.00 | 78,415 | 183.51 |
| 3/11/2025 | 175.62 | 184.93 | 169.38 | 180.62 | 78,915 | 180.14 |
| 3/10/2025 | 183.52 | 184.00 | 173.33 | 174.28 | 38,023 | 173.82 |
| 3/07/2025 | 185.24 | 186.79 | 182.38 | 186.06 | 24,745 | 185.57 |
| 3/06/2025 | 187.30 | 187.42 | 184.04 | 185.28 | 30,997 | 184.79 |
| 3/05/2025 | 192.04 | 192.88 | 188.53 | 188.88 | 39,817 | 188.38 |
| 3/04/2025 | 186.74 | 195.31 | 186.74 | 193.08 | 53,167 | 192.57 |
| 3/03/2025 | 193.15 | 193.57 | 188.48 | 190.45 | 32,683 | 189.46 |