-
5 DAY PERFORMANCE
+3.64% -
1 MONTH PERFORMANCE
+4.18% -
3 MONTH PERFORMANCE
+4.90% -
6 MONTH PERFORMANCE
+17.41% -
YEAR-TO-DATE PERFORMANCE
+77.69% -
1 YEAR PERFORMANCE
+74.33%
CRA International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $167.93 | $175.76 (4.66%) | $175.77 | $167.93 | 78,743 | $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 |
| 08/16/2024 | $160.25 | $159.68 (-0.36%) | $161.49 | $158.32 | 56,800 | $1.09 B |
| 08/15/2024 | $160.19 | $160.97 (0.49%) | $161.48 | $157.44 | 29,300 | $1.10 B |
| 08/14/2024 | $158.03 | $157.64 (-0.25%) | $158.40 | $155.06 | 48,008 | $1.08 B |
| 08/13/2024 | $156.93 | $158.52 (1.01%) | $158.70 | $154.01 | 46,635 | $1.08 B |
| 08/12/2024 | $153.05 | $155.21 (1.41%) | $155.93 | $152.69 | 27,400 | $1.06 B |
| 08/09/2024 | $157.44 | $153.75 (-2.34%) | $157.44 | $153.38 | 31,511 | $1.05 B |
| 08/08/2024 | $155.21 | $156.99 (1.15%) | $159.07 | $155.21 | 30,013 | $1.07 B |
| 08/07/2024 | $155.07 | $154.96 (-0.07%) | $159.30 | $154.04 | 40,600 | $1.06 B |
| 08/06/2024 | $153.56 | $154.73 (0.76%) | $157.72 | $152.68 | 58,616 | $1.06 B |
| 08/05/2024 | $146.86 | $154.34 (5.09%) | $154.50 | $133.54 | 96,008 | $1.05 B |
| 08/02/2024 | $147.74 | $153.28 (3.75%) | $155.81 | $146.71 | 115,538 | $1.05 B |
| 08/01/2024 | $177.97 | $152.32 (-14.41%) | $177.97 | $150.04 | 113,913 | $1.04 B |
| 07/31/2024 | $181.13 | $174.80 (-3.49%) | $181.95 | $172.20 | 142,124 | $1.19 B |
| 07/30/2024 | $180.19 | $179.91 (-0.16%) | $180.19 | $178.39 | 69,600 | $1.23 B |
| 07/29/2024 | $181.93 | $178.28 (-2.01%) | $182.43 | $178.28 | 78,300 | $1.22 B |
| 07/26/2024 | $180.91 | $181.00 (0.05%) | $183.88 | $179.07 | 98,500 | $1.25 B |
| 07/25/2024 | $180.63 | $178.61 (-1.12%) | $182.31 | $178.12 | 52,140 | $1.24 B |
| 07/24/2024 | $182.97 | $179.80 (-1.73%) | $183.18 | $179.17 | 41,900 | $1.25 B |
| 07/23/2024 | $179.75 | $183.00 (1.81%) | $184.79 | $179.75 | 61,043 | $1.27 B |
| 07/22/2024 | $177.85 | $181.17 (1.87%) | $183.02 | $176.62 | 66,700 | $1.25 B |
| 07/19/2024 | $179.78 | $177.87 (-1.06%) | $179.78 | $176.25 | 34,846 | $1.23 B |
| 07/18/2024 | $179.38 | $178.44 (-0.52%) | $182.00 | $177.63 | 29,132 | $1.24 B |
| 07/17/2024 | $181.77 | $178.65 (-1.72%) | $184.72 | $177.31 | 65,425 | $1.24 B |
| 07/16/2024 | $181.73 | $183.71 (1.09%) | $186.37 | $181.73 | 66,420 | $1.27 B |
| 07/15/2024 | $177.38 | $179.70 (1.31%) | $181.78 | $177.38 | 40,346 | $1.24 B |
| 07/12/2024 | $175.80 | $176.46 (0.38%) | $178.86 | $175.80 | 23,621 | $1.22 B |
| 07/11/2024 | $172.20 | $174.29 (1.21%) | $176.36 | $172.20 | 44,735 | $1.21 B |
| 07/10/2024 | $169.24 | $169.75 (0.3%) | $169.75 | $166.54 | 39,200 | $1.18 B |
| 07/09/2024 | $171.97 | $169.19 (-1.62%) | $171.97 | $168.89 | 22,703 | $1.17 B |
| 07/08/2024 | $171.54 | $171.97 (0.25%) | $174.20 | $171.48 | 23,320 | $1.19 B |
| 07/05/2024 | $172.44 | $170.53 (-1.11%) | $172.47 | $168.36 | 37,400 | $1.18 B |
| 07/03/2024 | $172.81 | $172.44 (-0.21%) | $175.33 | $171.61 | 50,808 | $1.19 B |
| 07/02/2024 | $168.24 | $172.38 (2.46%) | $173.27 | $166.72 | 67,200 | $1.19 B |
| 07/01/2024 | $171.70 | $167.45 (-2.48%) | $171.70 | $166.35 | 30,602 | $1.16 B |