NASDAQ : CRAI
CRA International, Inc. — Price history
Industrials · Consulting Services · United States
Last price 196.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CRA International, Inc. (CRAI) closed at 197.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 195.27 | 197.67 | 194.55 | 197.17 | 93,254 | +0.56% |
| 2026-10-30 | 200.733 | 202.75 | 195.685 | 196.08 | 108,005 | -0.35% |
| 2026-10-29 | 195.87 | 200.515 | 194.77 | 196.77 | 57,457 | +2.04% |
| 2026-10-28 | 192.81 | 196.26 | 191.13 | 192.84 | 71,467 | -0.75% |
| 2026-10-27 | 201.41 | 201.865 | 193.325 | 194.3 | 100,454 | -3.62% |
| 2026-10-26 | 199.83 | 204.935 | 199.83 | 201.59 | 89,536 | +0.72% |
| 2026-10-23 | 199.55 | 202.05 | 196.53 | 200.14 | 142,272 | -0.40% |
| 2026-10-22 | 185.91 | 202.875 | 185.38 | 200.94 | 216,888 | +9.59% |
| 2026-10-21 | 179.41 | 184.615 | 176.51 | 183.36 | 82,728 | +1.93% |
| 2026-10-20 | 179.84 | 182.35 | 179.805 | 179.89 | 97,099 | +1.07% |
| 2026-10-19 | 176.67 | 179.405 | 175 | 177.99 | 115,810 | -0.06% |
| 2026-10-16 | 178.91 | 180.675 | 176.3 | 178.09 | 61,077 | +0.42% |
| 2026-10-15 | 179.46 | 183 | 177.01 | 177.35 | 123,836 | +1.01% |
| 2026-10-14 | 179.75 | 181.74 | 175.13 | 175.57 | 136,067 | -1.91% |
| 2026-10-13 | 179.93 | 181.1 | 177.89 | 178.99 | 77,678 | +0.39% |
| 2026-10-12 | 178.42 | 179.985 | 177.52 | 178.29 | 98,272 | +0.88% |
| 2026-10-09 | 178.13 | 178.99 | 174.23 | 176.73 | 114,704 | -0.47% |
| 2026-10-08 | 175.48 | 179.19 | 172.08 | 177.56 | 134,959 | +1.50% |
| 2026-10-07 | 172.82 | 175.37 | 171.42 | 174.94 | 138,642 | +2.05% |
| 2026-10-06 | 172.5 | 172.5 | 170.62 | 171.43 | 69,643 | +0.08% |
| 2026-10-05 | 170.64 | 173.61 | 170.19 | 171.29 | 90,479 | +0.53% |
| 2026-10-02 | 175.53 | 176.875 | 169.39 | 170.38 | 165,243 | -3.07% |
| 2026-10-01 | 165.68 | 176.22 | 165.68 | 175.77 | 235,426 | +7.08% |
| 2026-09-30 | 165.43 | 166.53 | 158.655 | 164.15 | 193,405 | -1.08% |
| 2026-09-29 | 164.04 | 166.31 | 163.27 | 165.94 | 105,483 | +0.44% |
| 2026-09-28 | 163.15 | 165.34 | 159.64 | 165.22 | 97,975 | +1.94% |
| 2026-09-25 | 162.49 | 164.8 | 160.63 | 162.07 | 151,585 | -0.31% |
| 2026-09-24 | 163.27 | 165.71 | 159.96 | 162.57 | 102,453 | +0.34% |
| 2026-09-23 | 159.26 | 165.013 | 156.97 | 162.02 | 164,021 | +2.07% |
| 2026-09-22 | 163.74 | 164.91 | 157.82 | 158.74 | 113,407 | -1.99% |
| 2026-09-21 | 165.18 | 166.2 | 161.71 | 161.97 | 81,387 | -2.06% |
| 2026-09-18 | 165.87 | 166.355 | 162.7 | 165.38 | 169,494 | -0.60% |
| 2026-09-17 | 164.37 | 166.4 | 162.11 | 166.37 | 167,588 | +1.22% |
| 2026-09-16 | 163.66 | 165.98 | 161.265 | 164.37 | 125,091 | -0.38% |
| 2026-09-15 | 164.35 | 168.92 | 161.86 | 164.99 | 88,054 | -0.60% |
| 2026-09-14 | 166.75 | 170.2 | 165.11 | 165.98 | 131,035 | +2.53% |
| 2026-09-11 | 164.86 | 165.99 | 161.4 | 161.88 | 121,898 | -0.97% |
| 2026-09-10 | 166.3 | 167.635 | 162.615 | 163.46 | 81,123 | -1.24% |
| 2026-09-09 | 167.56 | 168.08 | 164.145 | 165.52 | 83,752 | -1.51% |
| 2026-09-08 | 168.91 | 170.88 | 164.5 | 168.06 | 128,012 | -1.67% |
| 2026-09-04 | 170.05 | 175.14 | 167.618 | 170.91 | 103,113 | -0.98% |
| 2026-09-03 | 173.07 | 175.51 | 171.3 | 172.6 | 101,772 | +0.95% |
| 2026-09-02 | 172.45 | 174.63 | 170.025 | 170.98 | 255,679 | -0.87% |
| 2026-09-01 | 173.87 | 176.2 | 172.42 | 172.48 | 188,885 | -1.16% |
| 2026-08-31 | 174.88 | 175 | 171.545 | 174.5 | 118,813 | -0.28% |
| 2026-08-28 | 172.78 | 175.58 | 172.51 | 174.99 | 92,956 | +1.44% |
| 2026-08-27 | 169.64 | 173.4 | 169.64 | 172.5 | 107,260 | +1.06% |
| 2026-08-26 | 171.24 | 173.31 | 169.85 | 170.69 | 112,661 | -0.69% |
| 2026-08-25 | 173.66 | 175.06 | 171.32 | 171.88 | 68,075 | -1.79% |
| 2026-08-24 | 177.2 | 180 | 175.58 | 175.58 | 71,209 | -0.75% |
| 2026-08-21 | 174.23 | 177.01 | 172.57 | 176.9 | 103,196 | +1.45% |
| 2026-08-20 | 173.33 | 176.38 | 172.6 | 174.38 | 87,779 | +0.61% |
| 2026-08-19 | 170.3 | 176.36 | 167.728 | 173.33 | 127,398 | +3.07% |
| 2026-08-18 | 167.08 | 172.533 | 166.5 | 168.17 | 94,123 | +2.41% |
| 2026-08-17 | 167.64 | 167.95 | 163.72 | 164.21 | 68,192 | -2.45% |
| 2026-08-14 | 172 | 173.09 | 167.33 | 168.33 | 82,519 | -1.46% |
| 2026-08-13 | 170.62 | 171.995 | 166.15 | 170.83 | 107,012 | +1.38% |
| 2026-08-12 | 166.06 | 170.929 | 161.11 | 168.5 | 142,198 | -0.14% |
| 2026-08-11 | 168.25 | 171.77 | 167.585 | 168.73 | 105,719 | +0.13% |
| 2026-08-10 | 169.02 | 174.34 | 164.955 | 168.51 | 161,836 | -0.47% |
| 2026-08-07 | 174.31 | 176.75 | 168.66 | 169.31 | 231,167 | -4.05% |
| 2026-08-06 | 181.4 | 182.3 | 170.57 | 176.46 | 265,350 | -0.08% |
| 2026-08-05 | 182.15 | 182.15 | 175.72 | 176.6 | 147,626 | -2.35% |
| 2026-08-04 | 178.26 | 181.53 | 176.5 | 180.85 | 149,951 | +0.34% |
| 2026-08-03 | 181.96 | 186.1 | 179.53 | 180.23 | 136,936 | +0.67% |
| 2026-07-31 | 182.21 | 185.55 | 177.38 | 179.03 | 166,270 | -2.67% |
| 2026-07-30 | 186.98 | 186.98 | 181.47 | 183.95 | 214,343 | -3.20% |
| 2026-07-29 | 182.34 | 194.39 | 179.93 | 190.04 | 147,921 | +5.59% |
| 2026-07-28 | 178.03 | 183.02 | 174.6 | 179.98 | 174,341 | +3.64% |
| 2026-07-27 | 170.46 | 174.91 | 167.295 | 173.66 | 101,597 | +2.29% |
| 2026-07-24 | 150.13 | 172.75 | 150.13 | 169.77 | 170,525 | +1.46% |
| 2026-07-23 | 165.98 | 168.185 | 163.985 | 167.32 | 119,870 | -0.71% |
| 2026-07-22 | 167.76 | 169.815 | 166.33 | 168.51 | 121,377 | +0.60% |
| 2026-07-21 | 168.3 | 170.74 | 164.15 | 167.5 | 157,492 | -2.32% |
| 2026-07-20 | 169.4 | 173.1 | 166.75 | 171.48 | 155,445 | +0.01% |
| 2026-07-17 | 176.35 | 179.62 | 170.23 | 171.46 | 149,877 | -3.06% |
| 2026-07-16 | 170.62 | 177.35 | 170.47 | 176.88 | 166,999 | +5.04% |
| 2026-07-15 | 166.33 | 170.385 | 164.42 | 168.39 | 110,905 | +2.60% |
| 2026-07-14 | 166.24 | 168.85 | 159.955 | 164.12 | 221,637 | -2.89% |
| 2026-07-13 | 161.08 | 170.56 | 161.08 | 169.01 | 225,276 | +5.21% |
| 2026-07-10 | 157.34 | 162.01 | 156.88 | 160.64 | 128,438 | +2.72% |
| 2026-07-09 | 152.17 | 156.4 | 150.68 | 156.39 | 119,001 | +1.61% |
| 2026-07-08 | 153.85 | 155.5 | 151.07 | 153.91 | 165,461 | -0.95% |
| 2026-07-07 | 152.3 | 159.09 | 148.1 | 155.38 | 107,623 | +3.62% |
| 2026-07-06 | 146.36 | 150.88 | 144.16 | 149.95 | 136,772 | +2.15% |
| 2026-07-02 | 146.3 | 149.38 | 145.12 | 146.79 | 221,467 | +0.58% |
| 2026-07-01 | 143.68 | 149.41 | 143.68 | 145.95 | 125,278 | +2.57% |
| 2026-06-30 | 144.03 | 145.77 | 139.32 | 142.3 | 196,340 | -1.20% |
| 2026-06-29 | 148.33 | 148.58 | 143.67 | 144.03 | 183,394 | -1.44% |
| 2026-06-26 | 143.12 | 151.47 | 143.12 | 146.14 | 429,976 | +2.22% |
| 2026-06-25 | 142.87 | 146.14 | 141.99 | 142.97 | 172,370 | -0.97% |
| 2026-06-24 | 144.07 | 148.2 | 144.07 | 144.37 | 195,421 | +0.21% |
| 2026-06-23 | 141.3 | 148.5 | 141.28 | 144.07 | 234,661 | +2.70% |
| 2026-06-22 | 137.46 | 140.81 | 133.96 | 140.28 | 143,871 | +1.14% |
| 2026-06-18 | 148.03 | 149.385 | 137.745 | 138.7 | 237,198 | -5.84% |
| 2026-06-17 | 146.23 | 150.39 | 144.94 | 147.31 | 178,677 | -0.04% |
| 2026-06-16 | 147.63 | 150.3 | 145.8 | 147.37 | 107,728 | -0.26% |
| 2026-06-15 | 149.52 | 154.24 | 146.05 | 147.75 | 158,683 | -1.81% |
| 2026-06-12 | 147.45 | 153 | 145.17 | 150.47 | 110,007 | +1.89% |
| 2026-06-11 | 148.73 | 153.9 | 144.606 | 147.68 | 189,609 | -0.94% |
| 2026-06-10 | 148.55 | 151.2 | 147.35 | 149.08 | 156,852 | +0.43% |
| 2026-06-09 | 149.135 | 149.135 | 145.15 | 148.44 | 101,588 | +2.27% |
| 2026-06-08 | 145.71 | 148.47 | 143.915 | 145.15 | 126,590 | -0.38% |
| 2026-06-05 | 143.78 | 148.22 | 143.45 | 145.71 | 91,174 | +2.20% |
| 2026-06-04 | 144.895 | 146.75 | 142.37 | 142.58 | 134,456 | +0.73% |
| 2026-06-03 | 143.88 | 144.11 | 134.12 | 141.55 | 214,766 | -1.62% |
| 2026-06-02 | 145.37 | 147.425 | 140.62 | 143.88 | 255,321 | -1.95% |
| 2026-06-01 | 137.44 | 148.155 | 136.7 | 146.74 | 232,682 | +5.76% |
| 2026-05-29 | 148.16 | 149.24 | 138.59 | 138.75 | 141,616 | -6.47% |
| 2026-05-28 | 145.26 | 148.42 | 142.86 | 148.35 | 144,668 | +2.13% |
| 2026-05-27 | 144.74 | 149.2 | 143.74 | 145.26 | 133,481 | -0.16% |
| 2026-05-26 | 147.35 | 148.7 | 145.205 | 145.5 | 129,965 | -1.46% |
| 2026-05-22 | 147.08 | 149.27 | 146.575 | 148.23 | 107,934 | +0.57% |
| 2026-05-21 | 146.05 | 148.54 | 143.25 | 147.39 | 145,934 | -0.42% |
| 2026-05-20 | 143.79 | 148.695 | 141.18 | 148.01 | 112,665 | +2.08% |
| 2026-05-19 | 144.91 | 149.51 | 144.01 | 144.99 | 160,347 | +0.06% |
| 2026-05-18 | 137.75 | 145.18 | 137.75 | 144.91 | 149,502 | +5.20% |
| 2026-05-15 | 139.63 | 142.15 | 137.25 | 137.75 | 156,536 | -0.86% |
| 2026-05-14 | 140.15 | 144.2 | 138.22 | 138.94 | 158,970 | -0.06% |
| 2026-05-13 | 139.74 | 142.16 | 132.17 | 139.03 | 166,638 | -1.15% |