CRA International Inc. (CRAI)
NASDAQ: CRAI
· Real-Time Price · USD
205.17
-1.18 (-0.57%)
At close: Sep 26, 2025, 3:59 PM
205.17
0.00%
After-hours: Sep 26, 2025, 04:32 PM EDT
CRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 206.64 | 211.72 | 204.12 | 205.17 | 205.17 | -0.57% | 145,727 |
| Sep 25, 2025 | 206.65 | 210.98 | 203.87 | 206.35 | 206.35 | -0.42% | 154,336 |
| Sep 24, 2025 | 207.75 | 210.86 | 205.56 | 207.21 | 207.21 | -0.31% | 143,000 |
| Sep 23, 2025 | 207.64 | 212.26 | 204.46 | 207.86 | 207.86 | -0.30% | 56,310 |
| Sep 22, 2025 | 210.58 | 210.58 | 208.18 | 208.49 | 208.49 | -1.09% | 89,600 |
| Sep 19, 2025 | 213.07 | 214.66 | 207.53 | 210.79 | 210.79 | -0.72% | 98,123 |
| Sep 18, 2025 | 207.15 | 213.20 | 204.44 | 212.31 | 212.31 | 2.78% | 89,205 |
| Sep 17, 2025 | 204.91 | 211.24 | 204.91 | 206.56 | 206.56 | 0.80% | 123,035 |
| Sep 16, 2025 | 203.51 | 205.95 | 201.10 | 204.93 | 204.93 | 0.78% | 116,526 |
| Sep 15, 2025 | 199.00 | 204.00 | 196.07 | 203.35 | 203.35 | 2.61% | 88,430 |
| Sep 12, 2025 | 197.45 | 199.08 | 196.24 | 198.17 | 198.17 | -0.21% | 46,300 |
| Sep 11, 2025 | 193.44 | 198.68 | 192.39 | 198.59 | 198.59 | 2.76% | 67,100 |
| Sep 10, 2025 | 196.02 | 197.63 | 191.56 | 193.25 | 193.25 | -1.76% | 47,008 |
| Sep 9, 2025 | 192.32 | 197.24 | 191.68 | 196.71 | 196.71 | 1.98% | 100,200 |
| Sep 8, 2025 | 194.24 | 194.94 | 190.56 | 192.90 | 192.90 | -0.69% | 46,000 |
| Sep 5, 2025 | 197.62 | 198.89 | 193.53 | 194.24 | 194.24 | -1.24% | 66,100 |
| Sep 4, 2025 | 195.10 | 196.75 | 193.59 | 196.68 | 196.68 | 1.20% | 81,631 |
| Sep 3, 2025 | 192.65 | 194.84 | 191.56 | 194.34 | 194.34 | 0.42% | 109,800 |
| Sep 2, 2025 | 191.71 | 195.84 | 191.63 | 193.52 | 193.52 | -0.12% | 34,325 |
| Aug 29, 2025 | 196.85 | 196.85 | 192.50 | 193.76 | 193.76 | -1.14% | 114,013 |