NasdaqGS - Delayed Quote USD

CRA International, Inc. (CRAI)

148.29 -0.76 (-0.51%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 149.02 149.02 146.86 148.29 148.29 23,200
Apr 23, 2024 148.69 149.80 147.98 149.05 149.05 12,400
Apr 22, 2024 145.04 148.53 144.41 147.25 147.25 30,200
Apr 19, 2024 142.57 146.04 142.57 145.65 145.65 24,500
Apr 18, 2024 138.54 144.30 138.54 143.44 143.44 33,500
Apr 17, 2024 141.67 142.93 140.29 141.40 141.40 33,900
Apr 16, 2024 142.39 143.63 141.90 142.25 142.25 19,000
Apr 15, 2024 144.45 145.31 141.79 143.44 143.44 24,100
Apr 12, 2024 143.90 145.40 141.71 143.44 143.44 26,900
Apr 11, 2024 146.58 146.58 141.84 145.12 145.12 30,100
Apr 10, 2024 143.90 145.55 143.60 145.42 145.42 38,800
Apr 9, 2024 146.07 147.76 145.75 145.92 145.92 31,500
Apr 8, 2024 147.32 148.70 147.21 147.74 147.74 13,000
Apr 5, 2024 148.53 150.47 147.22 147.22 147.22 22,900
Apr 4, 2024 150.84 151.01 145.59 146.39 146.39 32,100
Apr 3, 2024 149.02 153.09 148.25 150.53 150.53 25,800
Apr 2, 2024 148.34 150.91 148.34 149.70 149.70 29,800
Apr 1, 2024 150.71 151.98 146.47 149.61 149.61 34,700
Mar 28, 2024 146.75 150.93 146.40 149.58 149.58 74,800
Mar 27, 2024 146.04 148.99 143.57 145.99 145.99 35,500
Mar 26, 2024 144.51 145.89 143.60 144.98 144.98 22,700
Mar 25, 2024 143.25 143.41 139.49 143.41 143.41 22,700
Mar 22, 2024 142.89 144.75 142.39 142.95 142.95 24,000
Mar 21, 2024 142.50 143.00 141.44 141.44 141.44 19,200
Mar 20, 2024 139.79 140.93 138.66 140.93 140.93 19,800
Mar 19, 2024 140.45 141.84 139.93 139.99 139.99 14,500
Mar 18, 2024 141.12 142.57 140.04 140.04 140.04 16,100
Mar 15, 2024 140.21 142.38 140.19 141.77 141.77 60,800
Mar 14, 2024 142.48 142.83 140.72 141.26 141.26 30,400
Mar 13, 2024 139.54 142.05 139.40 141.98 141.98 37,900
Mar 12, 2024 138.86 140.75 136.07 140.58 140.58 29,700
Mar 11, 2024 0.42 Dividend
Mar 11, 2024 139.12 140.91 138.11 140.22 140.22 28,300
Mar 8, 2024 140.39 143.76 139.29 141.32 140.90 42,100
Mar 7, 2024 138.15 141.97 135.51 139.27 138.86 40,300
Mar 6, 2024 135.55 139.75 135.03 138.09 137.68 44,100
Mar 5, 2024 139.41 140.37 135.87 135.99 135.59 28,600
Mar 4, 2024 131.86 141.89 131.86 138.99 138.58 65,500
Mar 1, 2024 135.00 135.00 127.49 130.55 130.16 48,000
Feb 29, 2024 119.50 134.04 118.52 132.54 132.15 61,400
Feb 28, 2024 115.83 118.98 115.61 118.01 117.66 34,900
Feb 27, 2024 114.11 117.13 114.00 116.40 116.05 43,000
Feb 26, 2024 111.40 115.28 111.40 114.81 114.47 25,700
Feb 23, 2024 111.38 113.30 111.20 112.03 111.70 18,300
Feb 22, 2024 110.16 112.30 110.16 111.69 111.36 31,800
Feb 21, 2024 110.65 111.79 110.07 110.63 110.30 18,500
Feb 20, 2024 111.43 113.13 110.95 111.18 110.85 21,100
Feb 16, 2024 111.61 113.71 111.36 112.39 112.06 28,200
Feb 15, 2024 108.98 112.55 108.98 111.77 111.44 24,500
Feb 14, 2024 106.47 108.73 105.55 108.72 108.40 36,400
Feb 13, 2024 109.94 111.24 105.69 105.76 105.45 42,000
Feb 12, 2024 109.40 112.53 109.40 111.78 111.45 30,700
Feb 9, 2024 109.45 110.99 108.77 110.16 109.83 22,500
Feb 8, 2024 107.08 109.27 106.23 108.45 108.13 25,200
Feb 7, 2024 106.44 108.00 105.91 107.19 106.87 22,500
Feb 6, 2024 106.99 108.19 106.21 106.94 106.62 23,300
Feb 5, 2024 106.03 107.98 104.23 107.64 107.32 35,200
Feb 2, 2024 106.60 107.46 104.96 106.44 106.12 30,200
Feb 1, 2024 106.94 107.78 106.49 107.41 107.09 18,900
Jan 31, 2024 108.18 108.30 106.75 107.24 106.92 42,400
Jan 30, 2024 105.60 107.94 105.26 107.71 107.39 19,400
Jan 29, 2024 105.37 107.33 105.20 106.44 106.12 23,400
Jan 26, 2024 106.80 106.85 105.83 105.95 105.64 15,500
Jan 25, 2024 107.89 107.89 105.34 105.95 105.64 27,200
Jan 24, 2024 106.73 107.63 105.59 106.76 106.44 21,400
Jan 23, 2024 106.76 107.46 105.52 105.82 105.51 26,300
Jan 22, 2024 106.29 107.98 105.95 106.86 106.54 23,100
Jan 19, 2024 107.04 107.04 105.23 105.99 105.67 19,500
Jan 18, 2024 107.88 107.88 104.51 106.27 105.95 36,200
Jan 17, 2024 107.03 109.05 105.43 105.97 105.66 57,400
Jan 16, 2024 103.81 108.46 103.07 107.80 107.48 46,600
Jan 12, 2024 102.70 105.10 102.52 104.40 104.09 42,000
Jan 11, 2024 101.05 102.97 100.71 102.61 102.31 57,100
Jan 10, 2024 99.94 101.82 99.94 101.82 101.52 37,200
Jan 9, 2024 98.87 103.14 98.65 100.64 100.34 52,100
Jan 8, 2024 98.07 99.60 98.05 99.60 99.30 35,100
Jan 5, 2024 98.11 99.19 97.31 98.30 98.01 36,100
Jan 4, 2024 100.33 100.94 98.51 98.93 98.64 29,900
Jan 3, 2024 99.77 100.55 98.83 99.70 99.40 38,900
Jan 2, 2024 99.15 99.90 98.05 99.12 98.83 40,600
Dec 29, 2023 98.71 100.30 98.43 98.85 98.56 42,100
Dec 28, 2023 101.62 101.89 100.30 100.36 100.06 25,800
Dec 27, 2023 101.13 101.85 100.50 101.23 100.93 24,500
Dec 26, 2023 99.50 101.80 99.50 101.12 100.82 24,300
Dec 22, 2023 100.25 101.60 99.95 100.44 100.14 33,400
Dec 21, 2023 102.60 103.33 100.08 100.17 99.87 52,700
Dec 20, 2023 102.58 105.52 101.30 102.05 101.75 34,200
Dec 19, 2023 99.30 104.33 99.30 103.19 102.88 39,900
Dec 18, 2023 99.20 100.04 98.42 99.08 98.79 26,700
Dec 15, 2023 101.04 101.78 99.06 99.20 98.91 65,800
Dec 14, 2023 102.77 102.77 99.75 100.34 100.04 32,100
Dec 13, 2023 98.96 102.05 98.84 101.36 101.06 39,200
Dec 12, 2023 97.40 99.11 97.40 98.40 98.11 22,100
Dec 11, 2023 97.74 98.88 97.30 98.67 98.38 24,800
Dec 8, 2023 97.32 98.31 96.00 97.99 97.70 25,900
Dec 7, 2023 96.25 97.30 95.15 96.73 96.44 29,200
Dec 6, 2023 95.95 98.02 95.95 96.03 95.74 25,100
Dec 5, 2023 98.20 98.22 95.91 95.91 95.62 21,700
Dec 4, 2023 95.96 98.11 95.96 97.86 97.57 35,800
Dec 1, 2023 94.19 97.03 93.77 96.65 96.36 28,200
Nov 30, 2023 94.02 94.87 92.07 94.77 94.49 26,600
Nov 29, 2023 93.85 95.00 92.79 93.18 92.90 26,900
Nov 28, 2023 95.00 95.13 93.26 93.37 93.09 26,400
Nov 27, 2023 0.42 Dividend
Nov 27, 2023 96.24 96.77 94.92 95.12 94.84 26,900
Nov 24, 2023 97.69 98.02 97.07 97.07 96.36 8,400
Nov 22, 2023 98.03 98.50 97.12 97.12 96.41 28,100
Nov 21, 2023 96.23 97.60 96.23 97.13 96.42 23,700
Nov 20, 2023 94.47 96.73 94.47 96.48 95.78 21,500
Nov 17, 2023 94.90 95.40 94.41 94.41 93.72 31,200
Nov 16, 2023 94.06 94.06 93.43 94.05 93.36 37,900
Nov 15, 2023 94.59 95.88 94.00 94.30 93.61 42,200
Nov 14, 2023 93.75 95.86 92.87 95.00 94.31 85,900
Nov 13, 2023 90.14 91.98 89.97 91.80 91.13 41,500
Nov 10, 2023 89.42 91.15 89.39 89.90 89.25 54,600
Nov 9, 2023 88.90 91.70 88.90 89.88 89.23 46,500
Nov 8, 2023 91.15 92.90 88.39 88.80 88.15 61,700
Nov 7, 2023 89.86 91.98 89.28 91.71 91.04 48,800
Nov 6, 2023 85.19 90.70 85.00 90.70 90.04 57,900
Nov 3, 2023 82.54 88.27 81.72 85.75 85.13 83,200
Nov 2, 2023 96.67 98.98 81.29 83.47 82.86 135,400
Nov 1, 2023 96.46 97.64 96.00 97.20 96.49 23,600
Oct 31, 2023 96.24 98.77 96.24 97.11 96.40 17,900
Oct 30, 2023 96.02 96.54 95.96 96.49 95.79 13,700
Oct 27, 2023 96.17 96.33 94.76 95.04 94.35 15,100
Oct 26, 2023 97.27 97.27 94.75 96.98 96.27 47,600
Oct 25, 2023 96.37 97.28 95.96 96.83 96.12 19,300
Oct 24, 2023 96.64 97.28 96.19 97.07 96.36 16,400
Oct 23, 2023 96.96 98.45 96.79 97.48 96.77 17,000
Oct 20, 2023 97.95 98.60 97.83 97.88 97.17 19,400
Oct 19, 2023 97.56 98.24 97.25 97.64 96.93 25,800
Oct 18, 2023 98.66 99.31 97.94 98.29 97.57 10,700
Oct 17, 2023 98.41 100.72 98.41 99.49 98.77 53,700
Oct 16, 2023 100.20 100.60 99.43 100.00 99.27 15,700
Oct 13, 2023 101.53 101.53 99.26 100.00 99.27 12,700
Oct 12, 2023 101.93 101.93 100.39 100.57 99.84 14,400
Oct 11, 2023 102.00 102.00 100.98 101.52 100.78 13,000
Oct 10, 2023 102.03 102.76 101.44 101.44 100.70 23,800
Oct 9, 2023 101.30 102.34 101.06 102.18 101.44 29,200
Oct 6, 2023 100.24 101.58 99.70 101.32 100.58 13,100
Oct 5, 2023 99.84 101.33 99.84 100.50 99.77 18,000
Oct 4, 2023 98.89 100.57 98.86 100.00 99.27 14,400
Oct 3, 2023 99.18 99.22 97.71 98.34 97.62 20,900
Oct 2, 2023 99.91 100.25 97.97 99.82 99.09 19,800
Sep 29, 2023 100.63 100.81 99.88 100.76 100.03 16,300
Sep 28, 2023 101.55 102.69 100.42 101.65 100.91 25,300
Sep 27, 2023 103.25 103.70 101.74 102.30 101.55 21,800
Sep 26, 2023 101.78 102.60 100.37 102.40 101.65 17,100
Sep 25, 2023 102.05 103.84 101.67 101.70 100.96 19,300
Sep 22, 2023 104.12 104.12 102.85 102.85 102.10 10,900
Sep 21, 2023 102.15 103.85 100.46 103.65 102.89 35,000
Sep 20, 2023 105.30 105.36 102.87 103.24 102.49 18,600
Sep 19, 2023 106.35 106.35 105.12 105.12 104.35 10,300
Sep 18, 2023 106.62 107.07 106.22 106.62 105.84 13,300
Sep 15, 2023 108.20 108.20 106.14 106.53 105.75 120,200
Sep 14, 2023 107.44 108.11 107.08 107.90 107.11 14,700
Sep 13, 2023 108.83 108.83 106.58 106.67 105.89 16,300
Sep 12, 2023 109.50 109.50 107.71 108.60 107.81 14,700
Sep 11, 2023 109.05 110.48 108.87 109.06 108.27 14,400
Sep 8, 2023 108.63 109.06 108.35 108.54 107.75 18,700
Sep 7, 2023 108.35 108.80 106.23 108.28 107.49 23,700
Sep 6, 2023 109.50 109.70 108.54 109.16 108.36 16,000
Sep 5, 2023 109.79 109.79 107.39 109.44 108.64 17,100
Sep 1, 2023 110.05 111.00 108.62 109.43 108.63 25,300
Aug 31, 2023 109.83 110.77 108.04 108.63 107.84 22,100
Aug 30, 2023 108.41 109.64 108.26 108.35 107.56 22,500
Aug 29, 2023 107.26 109.01 107.26 109.00 108.21 13,800
Aug 28, 2023 0.36 Dividend
Aug 28, 2023 108.52 109.43 107.40 108.14 107.35 11,600
Aug 25, 2023 107.76 108.64 107.62 108.02 106.88 13,300
Aug 24, 2023 107.93 109.01 106.46 108.80 107.65 20,200
Aug 23, 2023 105.75 109.36 104.51 108.57 107.42 37,900
Aug 22, 2023 107.37 107.37 105.88 105.99 104.87 10,600
Aug 21, 2023 105.73 107.09 105.17 106.85 105.72 14,800
Aug 18, 2023 104.16 107.54 104.16 106.95 105.82 41,000
Aug 17, 2023 105.80 106.40 104.69 104.69 103.58 14,300
Aug 16, 2023 109.53 109.53 106.84 106.84 105.71 17,800
Aug 15, 2023 107.02 108.18 105.99 107.96 106.82 18,700
Aug 14, 2023 105.64 107.56 105.19 106.89 105.76 19,300
Aug 11, 2023 104.65 105.81 104.61 105.77 104.65 15,300
Aug 10, 2023 105.91 106.36 103.22 104.24 103.14 22,200
Aug 9, 2023 107.17 107.17 104.45 105.59 104.47 19,700
Aug 8, 2023 107.44 107.56 106.08 106.67 105.54 14,800
Aug 7, 2023 107.62 109.11 107.06 108.26 107.11 19,000
Aug 4, 2023 106.32 109.17 106.32 107.48 106.34 22,800
Aug 3, 2023 101.39 109.47 101.39 105.74 104.62 28,400
Aug 2, 2023 101.53 103.64 100.74 102.68 101.59 21,300
Aug 1, 2023 100.42 102.09 100.24 101.60 100.52 22,200
Jul 31, 2023 101.32 101.52 99.49 100.09 99.03 24,800
Jul 28, 2023 104.37 105.00 101.79 101.90 100.82 23,500
Jul 27, 2023 105.44 105.70 102.37 103.95 102.85 30,900
Jul 26, 2023 105.11 107.71 104.74 105.43 104.31 15,500
Jul 25, 2023 104.86 107.17 104.81 105.12 104.01 22,300
Jul 24, 2023 104.18 105.74 104.10 105.43 104.31 18,700
Jul 21, 2023 105.52 105.52 103.67 103.67 102.57 20,500
Jul 20, 2023 104.11 105.25 104.01 105.01 103.90 31,300
Jul 19, 2023 104.77 105.07 103.50 104.70 103.59 19,900
Jul 18, 2023 103.43 105.62 103.37 104.50 103.39 17,800
Jul 17, 2023 102.99 104.56 102.78 104.03 102.93 16,200
Jul 14, 2023 100.37 102.20 99.85 101.86 100.78 14,200
Jul 13, 2023 100.06 102.16 99.56 100.93 99.86 30,500
Jul 12, 2023 102.14 102.68 101.08 101.08 100.01 21,200
Jul 11, 2023 100.31 101.26 100.02 100.84 99.77 25,000
Jul 10, 2023 98.82 100.63 98.82 99.80 98.74 24,800
Jul 7, 2023 98.85 100.45 98.85 99.54 98.49 17,500
Jul 6, 2023 99.76 100.17 98.55 99.12 98.07 21,500
Jul 5, 2023 102.30 102.71 100.84 100.85 99.78 26,200
Jul 3, 2023 101.43 102.40 101.04 102.27 101.19 15,800
Jun 30, 2023 103.74 103.74 101.78 102.00 100.92 69,000
Jun 29, 2023 102.11 104.09 101.70 102.91 101.82 30,600
Jun 28, 2023 100.76 102.20 99.43 102.20 101.12 44,700
Jun 27, 2023 100.71 102.34 100.53 101.06 99.99 22,700
Jun 26, 2023 99.59 102.55 99.59 101.17 100.10 34,800
Jun 23, 2023 102.18 103.08 98.40 99.28 98.23 76,000
Jun 22, 2023 102.17 103.74 101.87 103.47 102.37 35,200
Jun 21, 2023 100.36 103.23 100.08 103.00 101.91 34,200
Jun 20, 2023 99.77 101.60 99.62 101.04 99.97 32,800
Jun 16, 2023 102.38 102.38 100.10 100.69 99.62 68,200
Jun 15, 2023 99.24 101.48 98.48 101.48 100.40 31,600
Jun 14, 2023 100.42 100.54 98.81 99.29 98.24 32,500
Jun 13, 2023 98.55 99.81 98.55 99.69 98.63 26,800
Jun 12, 2023 99.30 99.91 98.70 99.31 98.26 22,400
Jun 9, 2023 100.84 100.84 98.58 99.11 98.06 19,500
Jun 8, 2023 99.99 100.96 98.76 100.47 99.41 24,500
Jun 7, 2023 97.45 101.05 97.45 99.88 98.82 29,600
Jun 6, 2023 95.80 98.35 95.72 96.86 95.83 33,500
Jun 5, 2023 96.12 96.38 94.18 95.53 94.52 21,100
Jun 2, 2023 92.79 96.73 92.00 96.60 95.58 33,600
Jun 1, 2023 92.71 94.27 91.36 91.92 90.95 31,800
May 31, 2023 94.19 94.25 91.29 92.67 91.69 36,400
May 30, 2023 94.56 94.56 93.70 93.99 92.99 28,800
May 26, 2023 0.36 Dividend
May 26, 2023 94.13 95.31 94.13 94.70 93.70 32,300
May 25, 2023 96.04 96.32 94.22 95.27 93.90 26,100
May 24, 2023 97.22 97.22 94.19 96.18 94.80 18,700
May 23, 2023 97.80 98.99 96.84 97.16 95.77 44,500
May 22, 2023 97.51 99.29 96.36 98.32 96.91 23,400
May 19, 2023 98.84 98.92 96.90 97.51 96.11 24,900
May 18, 2023 97.56 98.10 96.68 97.66 96.26 19,400
May 17, 2023 96.56 98.40 96.24 98.07 96.66 21,500
May 16, 2023 98.38 98.38 95.80 95.80 94.43 28,300
May 15, 2023 98.31 100.76 97.44 98.77 97.35 59,500
May 12, 2023 97.23 98.62 96.25 98.28 96.87 66,100
May 11, 2023 96.25 97.72 95.77 97.23 95.84 63,400
May 10, 2023 95.35 97.15 94.15 97.06 95.67 52,500
May 9, 2023 93.87 94.98 92.64 94.14 92.79 45,000
May 8, 2023 96.29 96.29 93.87 93.87 92.52 37,800
May 5, 2023 94.66 97.27 92.65 96.59 95.21 48,800
May 4, 2023 99.29 99.29 94.45 94.85 93.49 44,100
May 3, 2023 104.23 105.60 103.49 103.72 102.23 31,800
May 2, 2023 105.10 105.10 102.33 103.49 102.01 27,100
May 1, 2023 104.59 107.58 104.59 104.97 103.47 35,400
Apr 28, 2023 104.82 105.47 103.98 105.14 103.63 30,300
Apr 27, 2023 103.03 104.21 102.45 104.09 102.60 21,100
Apr 26, 2023 102.03 104.16 101.64 102.93 101.45 37,300
Apr 25, 2023 104.58 104.87 102.60 102.88 101.41 33,900

Related Tickers

HURN Huron Consulting Group Inc.
93.44
+0.48%
 
FCN FTI Consulting, Inc.
213.74
+0.36%
 
ICFI ICF International, Inc.
141.98
+0.08%
 
FORR Forrester Research, Inc.
18.68
-1.53%
 
BAH Booz Allen Hamilton Holding Corporation
144.39
-1.08%
 
VCIG VCI Global Limited
1.1200
-3.45%
 
EFX Equifax Inc.
225.71
+0.56%