CRA International, Inc. (CRAI) Charts

$182.54

south_east
-$0.38 (-0.21%)
Day's range
$182.46
Day's range
$184.89

5 DAY PERFORMANCE

-0.21%

1 MONTH PERFORMANCE

-1.09%

3 MONTH PERFORMANCE

-5.03%

6 MONTH PERFORMANCE

+2.63%

YEAR-TO-DATE PERFORMANCE

-2.49%

1 YEAR PERFORMANCE

+72.22%

CRA International, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/17/2025 $184.89 $182.75 (-1.16%) $185.00 $182.46 31,292 $1.24 B
01/16/2025 $183.26 $182.92 (-0.19%) $185.51 $182.82 37,800 $1.24 B
01/15/2025 $185.51 $183.20 (-1.25%) $188.00 $180.83 43,500 $1.24 B
01/14/2025 $180.12 $182.77 (1.47%) $183.50 $178.67 28,916 $1.24 B
01/13/2025 $177.24 $179.22 (1.12%) $180.00 $177.00 38,000 $1.21 B
01/10/2025 $181.41 $178.85 (-1.41%) $184.64 $176.43 29,400 $1.21 B
01/08/2025 $179.83 $184.05 (2.35%) $184.97 $179.83 32,137 $1.24 B
01/07/2025 $183.91 $181.22 (-1.46%) $185.48 $178.46 47,500 $1.23 B
01/06/2025 $186.17 $184.04 (-1.14%) $187.90 $183.75 32,500 $1.24 B
01/03/2025 $184.00 $186.57 (1.4%) $186.57 $181.06 29,400 $1.26 B
01/02/2025 $187.40 $183.16 (-2.26%) $189.18 $182.58 25,200 $1.24 B
12/31/2024 $186.74 $187.20 (0.25%) $190.11 $184.64 75,611 $1.27 B
12/30/2024 $184.78 $185.42 (0.35%) $189.16 $181.99 24,616 $1.25 B
12/27/2024 $187.39 $186.84 (-0.29%) $189.84 $185.00 24,300 $1.26 B
12/26/2024 $186.96 $189.11 (1.15%) $190.48 $184.92 13,941 $1.28 B
12/24/2024 $183.45 $188.73 (2.88%) $190.28 $183.00 16,316 $1.28 B
12/23/2024 $184.55 $183.50 (-0.57%) $185.42 $183.50 18,500 $1.24 B
12/20/2024 $187.12 $184.55 (-1.37%) $189.20 $183.69 60,907 $1.25 B
12/19/2024 $189.33 $189.96 (0.33%) $191.42 $187.08 27,400 $1.28 B
12/18/2024 $206.55 $188.57 (-8.7%) $206.67 $188.57 44,726 $1.27 B
12/17/2024 $202.42 $206.55 (2.04%) $210.70 $199.22 91,431 $1.40 B
12/16/2024 $193.12 $203.93 (5.6%) $208.19 $192.06 79,800 $1.38 B
12/13/2024 $189.55 $193.76 (2.22%) $197.43 $187.69 39,019 $1.31 B
12/12/2024 $188.20 $188.99 (0.42%) $190.28 $187.34 22,644 $1.28 B
12/11/2024 $188.32 $187.62 (-0.37%) $188.86 $185.41 48,400 $1.27 B
12/10/2024 $181.99 $186.44 (2.45%) $188.90 $181.99 68,300 $1.26 B
12/09/2024 $185.46 $182.54 (-1.57%) $185.46 $182.43 23,228 $1.23 B
12/06/2024 $187.48 $185.36 (-1.13%) $189.42 $184.82 21,920 $1.25 B
12/05/2024 $191.77 $187.29 (-2.34%) $191.77 $186.21 33,509 $1.27 B
12/04/2024 $191.61 $193.15 (0.8%) $195.07 $190.10 31,800 $1.31 B
12/03/2024 $194.81 $191.64 (-1.63%) $194.81 $189.41 27,839 $1.30 B
12/02/2024 $194.28 $194.60 (0.16%) $195.59 $192.84 27,700 $1.32 B
11/29/2024 $196.40 $195.03 (-0.7%) $196.71 $192.98 15,500 $1.32 B
11/27/2024 $201.17 $194.14 (-3.49%) $201.17 $194.14 25,100 $1.31 B
11/26/2024 $195.33 $199.30 (2.03%) $199.66 $193.93 30,700 $1.35 B
11/25/2024 $194.27 $194.25 (-0.01%) $198.00 $193.35 46,841 $1.31 B
11/22/2024 $191.02 $193.84 (1.48%) $196.03 $191.02 35,457 $1.31 B
11/21/2024 $194.68 $189.38 (-2.72%) $194.68 $188.57 41,007 $1.28 B
11/20/2024 $189.26 $192.62 (1.78%) $192.62 $189.04 24,900 $1.30 B
11/19/2024 $184.46 $190.57 (3.31%) $191.26 $184.31 22,100 $1.29 B
11/18/2024 $186.39 $186.62 (0.12%) $187.50 $184.20 21,200 $1.26 B
11/15/2024 $190.71 $186.26 (-2.33%) $191.80 $186.03 21,100 $1.26 B
11/14/2024 $198.75 $189.25 (-4.78%) $198.75 $188.74 33,000 $1.28 B
11/13/2024 $201.73 $198.86 (-1.42%) $201.90 $197.65 30,200 $1.34 B
11/12/2024 $204.80 $201.10 (-1.81%) $204.80 $200.56 21,031 $1.36 B
11/11/2024 $207.37 $204.28 (-1.49%) $207.76 $203.24 25,623 $1.38 B
11/08/2024 $200.15 $203.71 (1.78%) $204.14 $200.15 23,741 $1.38 B
11/07/2024 $201.31 $199.62 (-0.84%) $202.87 $197.19 32,300 $1.35 B
11/06/2024 $196.21 $202.53 (3.22%) $208.38 $193.30 56,100 $1.37 B
11/05/2024 $186.40 $188.20 (0.97%) $190.95 $186.40 27,111 $1.27 B
11/04/2024 $186.03 $187.04 (0.54%) $191.83 $185.01 44,512 $1.26 B
11/01/2024 $188.70 $186.16 (-1.35%) $191.23 $183.26 61,422 $1.26 B
10/31/2024 $194.00 $182.14 (-6.11%) $195.99 $166.91 59,700 $1.23 B
10/30/2024 $194.39 $194.28 (-0.06%) $197.94 $194.28 26,300 $1.31 B
10/29/2024 $191.55 $196.17 (2.41%) $197.10 $191.55 32,346 $1.33 B
10/28/2024 $190.51 $192.31 (0.94%) $192.46 $188.78 52,200 $1.30 B
10/25/2024 $191.23 $189.29 (-1.01%) $191.23 $188.32 21,409 $1.29 B
10/24/2024 $189.17 $188.74 (-0.23%) $190.05 $185.86 35,947 $1.29 B
10/23/2024 $187.86 $189.78 (1.02%) $189.79 $186.82 16,903 $1.30 B
10/22/2024 $191.25 $189.59 (-0.87%) $191.54 $189.56 24,948 $1.30 B
10/21/2024 $195.63 $192.20 (-1.75%) $197.40 $191.95 34,600 $1.31 B