-
5 DAY PERFORMANCE
-6.15% -
1 MONTH PERFORMANCE
-5.38% -
3 MONTH PERFORMANCE
+16.88% -
6 MONTH PERFORMANCE
+9.37% -
YEAR-TO-DATE PERFORMANCE
+88.80% -
1 YEAR PERFORMANCE
+97.68%
CRA International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $186.39 | $186.62 (0.12%) | $187.50 | $184.20 | 21,182 | $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 |
| 10/18/2024 | $196.51 | $197.25 (0.38%) | $197.44 | $194.84 | 38,300 | $1.35 B |
| 10/17/2024 | $192.06 | $196.32 (2.22%) | $198.02 | $191.90 | 39,500 | $1.34 B |
| 10/16/2024 | $192.39 | $192.47 (0.04%) | $196.00 | $192.39 | 25,320 | $1.32 B |
| 10/15/2024 | $193.30 | $191.09 (-1.14%) | $196.03 | $191.09 | 54,437 | $1.31 B |
| 10/14/2024 | $190.40 | $192.22 (0.96%) | $192.99 | $189.99 | 30,317 | $1.31 B |
| 10/11/2024 | $183.51 | $189.41 (3.22%) | $189.41 | $183.51 | 31,249 | $1.29 B |
| 10/10/2024 | $182.75 | $184.41 (0.91%) | $184.98 | $180.56 | 57,236 | $1.26 B |
| 10/09/2024 | $181.98 | $183.70 (0.95%) | $187.22 | $181.98 | 46,000 | $1.26 B |
| 10/08/2024 | $181.40 | $182.49 (0.6%) | $182.58 | $178.92 | 33,900 | $1.25 B |
| 10/07/2024 | $175.37 | $180.68 (3.03%) | $181.93 | $174.10 | 79,577 | $1.23 B |
| 10/04/2024 | $172.77 | $176.26 (2.02%) | $177.99 | $172.77 | 29,325 | $1.20 B |
| 10/03/2024 | $168.91 | $171.95 (1.8%) | $172.31 | $168.90 | 31,500 | $1.18 B |
| 10/02/2024 | $176.51 | $168.27 (-4.67%) | $176.51 | $167.75 | 28,828 | $1.15 B |
| 10/01/2024 | $175.06 | $176.49 (0.82%) | $177.75 | $172.59 | 37,175 | $1.21 B |
| 09/30/2024 | $167.93 | $175.32 (4.4%) | $175.73 | $167.93 | 85,633 | $1.20 B |
| 09/27/2024 | $170.00 | $167.89 (-1.24%) | $170.14 | $166.95 | 37,000 | $1.15 B |
| 09/26/2024 | $168.13 | $169.48 (0.8%) | $172.01 | $166.19 | 41,700 | $1.16 B |
| 09/25/2024 | $165.25 | $166.23 (0.59%) | $167.90 | $165.25 | 37,300 | $1.14 B |
| 09/24/2024 | $166.85 | $165.79 (-0.64%) | $166.85 | $164.81 | 20,600 | $1.13 B |
| 09/23/2024 | $168.22 | $167.34 (-0.52%) | $168.61 | $165.75 | 27,744 | $1.14 B |
| 09/20/2024 | $168.58 | $167.03 (-0.92%) | $168.58 | $165.22 | 95,444 | $1.14 B |
| 09/19/2024 | $170.36 | $167.70 (-1.56%) | $170.36 | $162.71 | 28,521 | $1.15 B |
| 09/18/2024 | $166.09 | $167.20 (0.67%) | $170.00 | $164.99 | 24,100 | $1.14 B |
| 09/17/2024 | $168.00 | $166.55 (-0.86%) | $169.96 | $165.17 | 27,329 | $1.14 B |
| 09/16/2024 | $165.18 | $166.19 (0.61%) | $167.50 | $164.98 | 28,440 | $1.14 B |
| 09/13/2024 | $163.58 | $165.55 (1.2%) | $165.55 | $163.58 | 25,100 | $1.13 B |
| 09/12/2024 | $158.00 | $161.75 (2.37%) | $162.90 | $157.64 | 39,100 | $1.11 B |
| 09/11/2024 | $157.39 | $156.33 (-0.67%) | $158.00 | $155.90 | 19,000 | $1.07 B |
| 09/10/2024 | $161.14 | $158.85 (-1.42%) | $161.14 | $157.95 | 18,400 | $1.09 B |
| 09/09/2024 | $159.78 | $160.00 (0.14%) | $160.53 | $158.09 | 39,729 | $1.09 B |
| 09/06/2024 | $163.76 | $158.40 (-3.27%) | $164.38 | $158.26 | 18,143 | $1.08 B |
| 09/05/2024 | $164.40 | $163.67 (-0.44%) | $165.61 | $162.67 | 23,400 | $1.12 B |
| 09/04/2024 | $162.57 | $163.57 (0.62%) | $164.75 | $161.61 | 27,917 | $1.12 B |
| 09/03/2024 | $168.11 | $162.87 (-3.12%) | $168.46 | $161.51 | 32,400 | $1.11 B |
| 08/30/2024 | $167.06 | $168.60 (0.92%) | $168.60 | $164.16 | 24,800 | $1.15 B |
| 08/29/2024 | $164.26 | $165.63 (0.83%) | $165.63 | $162.74 | 24,001 | $1.13 B |
| 08/28/2024 | $162.10 | $162.72 (0.38%) | $164.21 | $160.32 | 33,300 | $1.11 B |
| 08/27/2024 | $163.98 | $163.52 (-0.28%) | $163.98 | $160.56 | 20,126 | $1.12 B |
| 08/26/2024 | $163.58 | $164.40 (0.5%) | $165.31 | $162.33 | 57,500 | $1.12 B |
| 08/23/2024 | $161.15 | $163.48 (1.45%) | $165.45 | $161.15 | 47,232 | $1.12 B |
| 08/22/2024 | $162.32 | $160.42 (-1.17%) | $163.15 | $159.37 | 17,922 | $1.10 B |
| 08/21/2024 | $160.52 | $162.32 (1.12%) | $162.74 | $158.04 | 46,725 | $1.11 B |
| 08/20/2024 | $160.90 | $158.61 (-1.42%) | $160.90 | $157.27 | 32,600 | $1.08 B |
| 08/19/2024 | $160.26 | $160.28 (0.01%) | $160.75 | $158.44 | 15,814 | $1.10 B |