5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
-2.49%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
-0.13%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-2.60%
CRA International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $182.69 | $186.66 (2.17%) | $189.61 | $180.97 | 113.72 K | $1.22 B |
| 12/02/2025 | $179.75 | $183.19 (1.91%) | $186.06 | $177.90 | 101.20 K | $1.20 B |
| 12/01/2025 | $175.68 | $178.55 (1.63%) | $180.26 | $175.15 | 57.20 K | $1.17 B |
| 11/28/2025 | $176.31 | $176.34 (0.02%) | $177.86 | $176.25 | 49.32 K | $1.16 B |
| 11/26/2025 | $176.44 | $177.36 (0.52%) | $178.62 | $175.13 | 68.61 K | $1.16 B |
| 11/25/2025 | $173.29 | $177.44 (2.39%) | $178.74 | $173.29 | 70.80 K | $1.16 B |
| 11/24/2025 | $176.96 | $174.82 (-1.21%) | $178.00 | $173.65 | 56.49 K | $1.15 B |
| 11/21/2025 | $173.44 | $177.65 (2.43%) | $180.61 | $173.34 | 101.82 K | $1.16 B |
| 11/20/2025 | $176.31 | $173.72 (-1.47%) | $176.64 | $172.29 | 88.32 K | $1.14 B |
| 11/19/2025 | $171.71 | $173.28 (0.91%) | $175.95 | $170.99 | 88.04 K | $1.14 B |
| 11/18/2025 | $171.92 | $171.71 (-0.12%) | $176.32 | $169.81 | 81.41 K | $1.13 B |
| 11/17/2025 | $181.77 | $172.78 (-4.95%) | $181.77 | $172.78 | 56.92 K | $1.13 B |
| 11/14/2025 | $180.40 | $180.96 (0.31%) | $181.32 | $178.25 | 55.60 K | $1.19 B |
| 11/13/2025 | $178.34 | $181.42 (1.73%) | $185.25 | $178.34 | 89.12 K | $1.19 B |
| 11/12/2025 | $182.87 | $179.65 (-1.76%) | $187.09 | $179.28 | 69.10 K | $1.18 B |
| 11/11/2025 | $183.70 | $183.02 (-0.37%) | $186.22 | $182.37 | 72.01 K | $1.20 B |
| 11/10/2025 | $180.65 | $184.51 (2.14%) | $185.87 | $177.94 | 112.02 K | $1.21 B |
| 11/07/2025 | $182.93 | $180.35 (-1.41%) | $185.55 | $178.80 | 65.83 K | $1.18 B |
| 11/06/2025 | $188.35 | $183.13 (-2.77%) | $188.35 | $182.63 | 68.64 K | $1.20 B |
| 11/05/2025 | $188.29 | $189.94 (0.88%) | $195.00 | $187.89 | 126.00 K | $1.25 B |
| 11/04/2025 | $191.31 | $188.29 (-1.58%) | $192.11 | $188.25 | 95.71 K | $1.23 B |
| 11/03/2025 | $190.00 | $191.42 (0.75%) | $196.26 | $188.24 | 87.80 K | $1.25 B |
| 10/31/2025 | $185.44 | $190.49 (2.72%) | $191.57 | $182.52 | 135.02 K | $1.25 B |
| 10/30/2025 | $184.72 | $184.70 (-0.01%) | $192.37 | $176.91 | 119.40 K | $1.21 B |
| 10/29/2025 | $181.85 | $178.20 (-2.01%) | $184.49 | $176.14 | 49.50 K | $1.17 B |
| 10/28/2025 | $184.28 | $182.84 (-0.78%) | $186.37 | $181.24 | 64.70 K | $1.20 B |
| 10/27/2025 | $188.76 | $185.17 (-1.9%) | $188.85 | $183.97 | 86.63 K | $1.21 B |
| 10/24/2025 | $188.70 | $188.26 (-0.23%) | $190.94 | $186.08 | 63.71 K | $1.26 B |
| 10/23/2025 | $186.19 | $188.12 (1.04%) | $189.11 | $186.19 | 32.34 K | $1.26 B |
| 10/22/2025 | $185.88 | $185.72 (-0.09%) | $186.31 | $183.40 | 40.00 K | $1.24 B |
| 10/21/2025 | $183.83 | $186.08 (1.22%) | $187.04 | $182.52 | 50.80 K | $1.25 B |
| 10/20/2025 | $182.68 | $182.98 (0.16%) | $183.37 | $180.01 | 49.70 K | $1.22 B |
| 10/17/2025 | $181.28 | $180.53 (-0.41%) | $184.37 | $180.08 | 60.04 K | $1.21 B |
| 10/16/2025 | $179.02 | $181.80 (1.55%) | $181.81 | $177.98 | 67.70 K | $1.22 B |
| 10/15/2025 | $177.90 | $178.68 (0.44%) | $180.80 | $176.29 | 83.80 K | $1.20 B |
| 10/14/2025 | $175.00 | $177.58 (1.47%) | $178.20 | $175.00 | 89.04 K | $1.19 B |
| 10/13/2025 | $179.53 | $176.52 (-1.68%) | $179.53 | $174.44 | 90.40 K | $1.18 B |
| 10/10/2025 | $179.90 | $176.95 (-1.64%) | $181.89 | $173.27 | 227.75 K | $1.18 B |
| 10/09/2025 | $183.00 | $179.35 (-1.99%) | $183.00 | $175.80 | 96.53 K | $1.20 B |
| 10/08/2025 | $191.30 | $182.18 (-4.77%) | $192.31 | $177.00 | 132.80 K | $1.22 B |
| 10/07/2025 | $192.67 | $191.59 (-0.56%) | $194.73 | $189.32 | 185.75 K | $1.28 B |
| 10/06/2025 | $196.04 | $193.24 (-1.43%) | $197.09 | $192.90 | 84.30 K | $1.29 B |
| 10/03/2025 | $198.20 | $195.84 (-1.19%) | $201.54 | $195.18 | 115.70 K | $1.31 B |
| 10/02/2025 | $203.07 | $197.06 (-2.96%) | $203.07 | $196.76 | 234.74 K | $1.32 B |
| 10/01/2025 | $207.23 | $203.44 (-1.83%) | $208.42 | $202.51 | 175.20 K | $1.36 B |
| 09/30/2025 | $205.11 | $208.53 (1.67%) | $208.69 | $205.11 | 163.20 K | $1.40 B |
| 09/29/2025 | $206.56 | $205.22 (-0.65%) | $207.90 | $203.37 | 70.10 K | $1.37 B |
| 09/26/2025 | $206.64 | $205.17 (-0.71%) | $211.72 | $204.12 | 145.73 K | $1.37 B |
| 09/25/2025 | $206.65 | $206.35 (-0.15%) | $210.98 | $203.87 | 154.34 K | $1.38 B |
| 09/24/2025 | $207.75 | $207.21 (-0.26%) | $210.86 | $205.56 | 143.00 K | $1.39 B |
| 09/23/2025 | $207.64 | $207.86 (0.11%) | $212.26 | $204.46 | 56.31 K | $1.39 B |
| 09/22/2025 | $210.58 | $208.49 (-0.99%) | $210.58 | $208.18 | 89.60 K | $1.40 B |
| 09/19/2025 | $213.07 | $210.79 (-1.07%) | $214.66 | $207.53 | 98.12 K | $1.41 B |
| 09/18/2025 | $207.15 | $212.31 (2.49%) | $213.20 | $204.44 | 89.21 K | $1.42 B |
| 09/17/2025 | $204.91 | $206.56 (0.81%) | $211.24 | $204.91 | 123.04 K | $1.38 B |
| 09/16/2025 | $203.51 | $204.93 (0.7%) | $205.95 | $201.10 | 116.53 K | $1.37 B |
| 09/15/2025 | $199.00 | $203.35 (2.19%) | $204.00 | $196.07 | 88.43 K | $1.36 B |
| 09/12/2025 | $197.45 | $198.17 (0.36%) | $199.08 | $196.24 | 46.30 K | $1.33 B |
| 09/11/2025 | $193.44 | $198.59 (2.66%) | $198.68 | $192.39 | 67.10 K | $1.33 B |
| 09/10/2025 | $196.02 | $193.25 (-1.41%) | $197.63 | $191.56 | 47.01 K | $1.29 B |
| 09/09/2025 | $192.32 | $196.71 (2.28%) | $197.24 | $191.68 | 100.20 K | $1.32 B |
| 09/08/2025 | $194.24 | $192.90 (-0.69%) | $194.94 | $190.56 | 46.00 K | $1.29 B |
| 09/05/2025 | $197.62 | $194.24 (-1.71%) | $198.89 | $193.53 | 66.10 K | $1.30 B |
| 09/04/2025 | $195.10 | $196.68 (0.81%) | $196.75 | $193.59 | 81.63 K | $1.32 B |
| 09/03/2025 | $192.65 | $194.34 (0.88%) | $194.84 | $191.56 | 109.80 K | $1.30 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.
