CRA International Inc. (CRAI)
173.43
-2.68 (-1.52%)
At close: Mar 28, 2025, 3:59 PM
159.75
-7.89%
After-hours: Mar 28, 2025, 04:54 PM EDT
CRAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 176.47 | 177.45 | 172.94 | 173.40 | -2.71 | -1.54% | 26,479 |
| Mar 27, 2025 | 177.93 | 178.61 | 175.50 | 176.11 | -1.04 | -0.59% | 43,200 |
| Mar 26, 2025 | 178.49 | 178.49 | 176.37 | 177.15 | -1.94 | -1.08% | 32,500 |
| Mar 25, 2025 | 180.12 | 180.80 | 176.54 | 179.09 | -1.05 | -0.58% | 26,328 |
| Mar 24, 2025 | 178.81 | 182.51 | 176.47 | 180.14 | 4.22 | 2.40% | 23,800 |
| Mar 21, 2025 | 177.13 | 181.01 | 174.46 | 175.92 | -1.92 | -1.08% | 63,100 |
| Mar 20, 2025 | 178.21 | 179.62 | 175.70 | 177.84 | -1.26 | -0.70% | 30,100 |
| Mar 19, 2025 | 177.33 | 179.52 | 175.95 | 179.10 | 2.10 | 1.19% | 27,521 |
| Mar 18, 2025 | 174.02 | 178.78 | 171.48 | 177.00 | 2.33 | 1.33% | 52,811 |
| Mar 17, 2025 | 172.26 | 176.50 | 172.26 | 174.67 | 2.34 | 1.36% | 38,000 |
| Mar 14, 2025 | 176.28 | 177.72 | 169.99 | 172.33 | -5.35 | -3.01% | 58,400 |
| Mar 13, 2025 | 183.24 | 190.12 | 176.76 | 177.68 | -6.32 | -3.43% | 61,500 |
| Mar 12, 2025 | 183.75 | 184.98 | 174.63 | 184.00 | 3.38 | 1.87% | 78,415 |
| Mar 11, 2025 | 175.62 | 184.93 | 169.38 | 180.62 | 6.34 | 3.64% | 78,915 |
| Mar 10, 2025 | 183.52 | 184.00 | 173.33 | 174.28 | -11.78 | -6.33% | 38,023 |
| Mar 7, 2025 | 185.24 | 186.79 | 182.38 | 186.06 | 0.78 | 0.42% | 24,745 |
| Mar 6, 2025 | 187.30 | 187.42 | 184.04 | 185.28 | -3.60 | -1.91% | 31,000 |
| Mar 5, 2025 | 192.04 | 192.88 | 188.54 | 188.88 | -4.20 | -2.18% | 39,817 |
| Mar 4, 2025 | 186.74 | 195.31 | 186.74 | 193.08 | 2.63 | 1.38% | 53,200 |
| Mar 3, 2025 | 193.15 | 193.57 | 188.48 | 190.45 | -2.70 | -1.40% | 32,700 |
| Feb 28, 2025 | 189.15 | 193.26 | 187.90 | 193.15 | 2.98 | 1.57% | 37,717 |
| Feb 27, 2025 | 195.16 | 197.94 | 189.76 | 190.17 | -4.42 | -2.27% | 52,900 |
| Feb 26, 2025 | 194.45 | 198.09 | 191.44 | 194.59 | -0.95 | -0.49% | 62,934 |
| Feb 25, 2025 | 199.63 | 201.44 | 192.98 | 195.54 | -2.94 | -1.48% | 64,000 |
| Feb 24, 2025 | 202.11 | 202.11 | 195.66 | 198.48 | -2.51 | -1.25% | 51,738 |
| Feb 21, 2025 | 213.53 | 213.53 | 200.99 | 200.99 | -9.98 | -4.73% | 60,300 |
| Feb 20, 2025 | 210.35 | 214.01 | 197.62 | 210.97 | 21.54 | 11.37% | 107,800 |
| Feb 19, 2025 | 188.89 | 191.13 | 187.88 | 189.43 | 0.24 | 0.13% | 26,500 |
| Feb 18, 2025 | 198.01 | 198.18 | 188.12 | 189.19 | -7.37 | -3.75% | 44,100 |
| Feb 14, 2025 | 193.49 | 197.36 | 192.27 | 196.56 | 4.29 | 2.23% | 39,100 |
| Feb 13, 2025 | 189.10 | 195.99 | 187.40 | 192.27 | 3.27 | 1.73% | 58,746 |
| Feb 12, 2025 | 188.53 | 191.04 | 188.00 | 189.00 | -0.53 | -0.28% | 24,213 |
| Feb 11, 2025 | 189.09 | 191.57 | 187.23 | 189.53 | -1.13 | -0.59% | 14,500 |
| Feb 10, 2025 | 189.92 | 191.85 | 188.27 | 190.66 | 2.64 | 1.40% | 26,425 |
| Feb 7, 2025 | 191.00 | 191.00 | 186.12 | 188.02 | -2.48 | -1.30% | 19,342 |
| Feb 6, 2025 | 187.95 | 191.53 | 187.74 | 190.50 | 4.27 | 2.29% | 38,718 |
| Feb 5, 2025 | 185.13 | 187.30 | 183.18 | 186.23 | 0.00 | 0.00% | 16,300 |
| Feb 4, 2025 | 181.57 | 187.01 | 181.57 | 186.23 | 3.80 | 2.08% | 23,100 |
| Feb 3, 2025 | 180.71 | 185.14 | 180.23 | 182.43 | -1.15 | -0.63% | 30,000 |
| Jan 31, 2025 | 186.89 | 186.93 | 183.33 | 183.58 | -3.70 | -1.98% | 30,100 |
| Jan 30, 2025 | 185.89 | 187.81 | 184.97 | 187.28 | 2.28 | 1.23% | 22,500 |
| Jan 29, 2025 | 186.56 | 187.24 | 184.04 | 185.00 | -1.10 | -0.59% | 14,000 |
| Jan 28, 2025 | 182.78 | 186.65 | 182.44 | 186.10 | 3.14 | 1.72% | 22,900 |
| Jan 27, 2025 | 186.47 | 187.97 | 182.00 | 182.96 | -5.50 | -2.92% | 31,800 |
| Jan 24, 2025 | 186.33 | 188.68 | 185.20 | 188.46 | 0.56 | 0.30% | 31,500 |
| Jan 23, 2025 | 183.07 | 187.96 | 183.07 | 187.90 | 3.82 | 2.08% | 30,216 |
| Jan 22, 2025 | 185.95 | 188.05 | 182.97 | 184.08 | -1.87 | -1.01% | 46,000 |
| Jan 21, 2025 | 184.57 | 189.07 | 184.57 | 185.95 | 3.20 | 1.75% | 22,717 |
| Jan 17, 2025 | 184.89 | 185.00 | 182.46 | 182.75 | -0.17 | -0.09% | 31,400 |
| Jan 16, 2025 | 183.26 | 185.51 | 182.82 | 182.92 | -0.28 | -0.15% | 37,800 |