5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+17.03%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-3.02%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+10.45%
CRA International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $190.39 | $188.27 (-1.11%) | $191.10 | $187.95 | 113.37 K | $1.28 B |
| 05/27/2025 | $186.16 | $190.43 (2.29%) | $191.44 | $185.50 | 87.25 K | $1.29 B |
| 05/23/2025 | $185.46 | $185.46 (0%) | $186.64 | $184.11 | 43.06 K | $1.26 B |
| 05/22/2025 | $186.99 | $188.45 (0.78%) | $189.16 | $186.70 | 50.23 K | $1.28 B |
| 05/21/2025 | $189.24 | $187.42 (-0.96%) | $189.84 | $186.37 | 51.60 K | $1.27 B |
| 05/20/2025 | $193.25 | $191.25 (-1.03%) | $193.44 | $188.83 | 62.90 K | $1.30 B |
| 05/19/2025 | $193.72 | $193.22 (-0.26%) | $194.08 | $191.50 | 64.62 K | $1.31 B |
| 05/16/2025 | $191.70 | $195.43 (1.95%) | $196.13 | $189.77 | 73.52 K | $1.32 B |
| 05/15/2025 | $186.95 | $192.32 (2.87%) | $193.22 | $186.95 | 72.90 K | $1.30 B |
| 05/14/2025 | $189.36 | $187.07 (-1.21%) | $190.57 | $177.54 | 80.10 K | $1.27 B |
| 05/13/2025 | $189.63 | $189.98 (0.18%) | $191.86 | $188.77 | 88.62 K | $1.29 B |
| 05/12/2025 | $192.03 | $187.64 (-2.29%) | $192.03 | $185.01 | 52.61 K | $1.27 B |
| 05/09/2025 | $186.00 | $187.00 (0.54%) | $187.26 | $183.43 | 60.20 K | $1.27 B |
| 05/08/2025 | $180.50 | $185.42 (2.73%) | $188.73 | $179.41 | 86.90 K | $1.26 B |
| 05/07/2025 | $175.86 | $178.10 (1.27%) | $179.59 | $174.82 | 70.00 K | $1.21 B |
| 05/06/2025 | $167.96 | $175.76 (4.64%) | $176.06 | $167.04 | 72.70 K | $1.19 B |
| 05/05/2025 | $165.70 | $169.65 (2.38%) | $171.47 | $164.16 | 63.43 K | $1.15 B |
| 05/02/2025 | $166.43 | $166.63 (0.12%) | $168.36 | $165.19 | 44.60 K | $1.13 B |
| 05/01/2025 | $163.40 | $166.45 (1.87%) | $168.74 | $152.57 | 72.80 K | $1.13 B |
| 04/30/2025 | $162.13 | $162.20 (0.04%) | $163.15 | $158.11 | 66.64 K | $1.10 B |
| 04/29/2025 | $161.42 | $162.69 (0.79%) | $162.76 | $160.15 | 69.64 K | $1.10 B |
| 04/28/2025 | $163.62 | $160.87 (-1.68%) | $163.62 | $160.35 | 43.21 K | $1.09 B |
| 04/25/2025 | $162.36 | $164.04 (1.03%) | $164.59 | $158.38 | 79.30 K | $1.11 B |
| 04/24/2025 | $165.04 | $162.36 (-1.62%) | $167.24 | $161.28 | 72.50 K | $1.10 B |
| 04/23/2025 | $165.53 | $164.25 (-0.77%) | $168.00 | $162.50 | 87.52 K | $1.11 B |
| 04/22/2025 | $163.35 | $162.65 (-0.43%) | $165.56 | $160.80 | 65.53 K | $1.10 B |
| 04/21/2025 | $161.47 | $161.01 (-0.28%) | $164.25 | $160.14 | 40.32 K | $1.09 B |
| 04/17/2025 | $164.04 | $162.74 (-0.79%) | $166.73 | $162.29 | 60.02 K | $1.10 B |
| 04/16/2025 | $166.86 | $165.07 (-1.07%) | $167.20 | $162.15 | 50.45 K | $1.12 B |
| 04/15/2025 | $167.55 | $166.83 (-0.43%) | $169.84 | $165.87 | 60.30 K | $1.13 B |
| 04/14/2025 | $168.00 | $168.51 (0.3%) | $169.61 | $165.73 | 53.30 K | $1.14 B |
| 04/11/2025 | $168.27 | $167.90 (-0.22%) | $170.00 | $164.05 | 18.34 K | $1.14 B |
| 04/10/2025 | $166.09 | $167.10 (0.61%) | $170.47 | $161.75 | 30.21 K | $1.13 B |
| 04/09/2025 | $160.23 | $170.60 (6.47%) | $174.09 | $158.29 | 46.40 K | $1.15 B |
| 04/08/2025 | $167.39 | $160.48 (-4.13%) | $168.75 | $157.34 | 43.24 K | $1.09 B |
| 04/07/2025 | $161.22 | $161.73 (0.32%) | $170.83 | $157.80 | 50.60 K | $1.09 B |
| 04/04/2025 | $162.06 | $165.78 (2.3%) | $169.90 | $161.82 | 34.70 K | $1.12 B |
| 04/03/2025 | $169.11 | $167.62 (-0.88%) | $169.98 | $162.56 | 37.92 K | $1.13 B |
| 04/02/2025 | $175.47 | $176.62 (0.66%) | $179.15 | $175.03 | 33.22 K | $1.19 B |
| 04/01/2025 | $172.32 | $177.49 (3%) | $177.75 | $172.24 | 39.74 K | $1.20 B |
| 03/31/2025 | $172.00 | $173.20 (0.7%) | $174.94 | $169.98 | 39.61 K | $1.17 B |
| 03/28/2025 | $176.47 | $173.40 (-1.74%) | $177.45 | $172.94 | 26.50 K | $1.17 B |
| 03/27/2025 | $177.93 | $176.11 (-1.02%) | $178.61 | $175.50 | 43.20 K | $1.19 B |
| 03/26/2025 | $178.49 | $177.15 (-0.75%) | $178.49 | $176.37 | 32.50 K | $1.20 B |
| 03/25/2025 | $180.12 | $179.09 (-0.57%) | $180.80 | $176.54 | 26.33 K | $1.21 B |
| 03/24/2025 | $178.81 | $180.14 (0.74%) | $182.51 | $176.47 | 23.80 K | $1.22 B |
| 03/21/2025 | $177.13 | $175.92 (-0.68%) | $181.01 | $174.46 | 63.10 K | $1.19 B |
| 03/20/2025 | $178.21 | $177.84 (-0.21%) | $179.62 | $175.70 | 30.10 K | $1.20 B |
| 03/19/2025 | $177.33 | $179.10 (1%) | $179.52 | $175.95 | 27.52 K | $1.21 B |
| 03/18/2025 | $174.02 | $177.00 (1.71%) | $178.78 | $171.48 | 52.81 K | $1.20 B |
| 03/17/2025 | $172.26 | $174.67 (1.4%) | $176.50 | $172.26 | 38.00 K | $1.18 B |
| 03/14/2025 | $176.28 | $172.33 (-2.24%) | $177.72 | $169.99 | 58.40 K | $1.17 B |
| 03/13/2025 | $183.24 | $177.68 (-3.03%) | $190.12 | $176.76 | 61.50 K | $1.20 B |
| 03/12/2025 | $183.75 | $184.00 (0.14%) | $184.98 | $174.63 | 78.42 K | $1.24 B |
| 03/11/2025 | $175.62 | $180.62 (2.85%) | $184.93 | $169.38 | 78.92 K | $1.22 B |
| 03/10/2025 | $183.52 | $174.28 (-5.03%) | $184.00 | $173.33 | 38.02 K | $1.18 B |
| 03/07/2025 | $185.24 | $186.06 (0.44%) | $186.79 | $182.38 | 24.75 K | $1.26 B |
| 03/06/2025 | $187.30 | $185.28 (-1.08%) | $187.42 | $184.04 | 31.00 K | $1.25 B |
| 03/05/2025 | $192.04 | $188.88 (-1.65%) | $192.88 | $188.54 | 39.82 K | $1.28 B |
| 03/04/2025 | $186.74 | $193.08 (3.4%) | $195.31 | $186.74 | 53.20 K | $1.31 B |
| 03/03/2025 | $193.15 | $190.45 (-1.4%) | $193.57 | $188.48 | 32.70 K | $1.29 B |
| 02/28/2025 | $189.15 | $193.15 (2.11%) | $193.26 | $187.90 | 37.72 K | $1.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
