Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

CRA International, Inc. (CRAI)

Time to buy CRAI?
178.10
+2.34
+(1.33%)
At close: May 7 at 4:00:01 PM EDT
180.70
+2.60
+(1.46%)
Pre-Market: 7:37:11 AM EDT
Time to buy CRAI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025175.86179.59174.82178.10178.1070,000
May 6, 2025167.96176.06167.04175.76175.7672,700
May 5, 2025165.70171.47164.16169.65169.6563,400
May 2, 2025166.43168.36165.19166.63166.6344,600
May 1, 2025163.40168.74152.57166.45166.4572,800
Apr 30, 2025162.13163.15158.11162.20162.2066,600
Apr 29, 2025161.42162.76160.15162.69162.6969,600
Apr 28, 2025163.62163.62160.35160.87160.8743,200
Apr 25, 2025162.36164.59158.38164.04164.0479,300
Apr 24, 2025165.04167.24161.28162.36162.3672,500
Apr 23, 2025165.53168.00162.50164.25164.2587,500
Apr 22, 2025163.35165.56160.80162.65162.6565,500
Apr 21, 2025161.47164.25160.14161.01161.0140,300
Apr 17, 2025164.04166.73162.29162.74162.7460,000
Apr 16, 2025166.86167.20162.15165.07165.0750,400
Apr 15, 2025167.55169.84165.87166.83166.8360,300
Apr 14, 2025168.00169.61165.73168.51168.5153,300
Apr 11, 2025168.27170.00164.05167.90167.9018,300
Apr 10, 2025166.09170.47161.75167.10167.1030,200
Apr 9, 2025160.23174.09158.29170.60170.6046,400
Apr 8, 2025167.39168.75157.34160.48160.4843,200
Apr 7, 2025161.22170.83157.80161.73161.7350,600
Apr 4, 2025162.06169.90161.82165.78165.7834,700
Apr 3, 2025169.11169.98162.56167.62167.6237,900
Apr 2, 2025175.47179.15175.03176.62176.6233,200
Apr 1, 2025172.32177.75172.24177.49177.4939,700
Mar 31, 2025172.00174.94169.98173.20173.2039,600
Mar 28, 2025176.47177.45172.94173.40173.4026,500
Mar 27, 2025177.93178.61175.50176.11176.1143,200
Mar 26, 2025178.49178.49176.37177.15177.1532,500
Mar 25, 2025180.12180.80176.54179.09179.0926,300
Mar 24, 2025178.81182.51176.47180.14180.1423,800
Mar 21, 2025177.13181.01174.46175.92175.9263,100
Mar 20, 2025178.21179.62175.70177.84177.8430,100
Mar 19, 2025177.33179.52175.95179.10179.1027,500
Mar 18, 2025174.02178.78171.48177.00177.0052,800
Mar 17, 2025172.26176.50172.26174.67174.6738,000
Mar 14, 2025176.28177.72169.99172.33172.3358,400
Mar 13, 2025183.24190.12176.76177.68177.6861,500
Mar 12, 2025183.75184.98174.63184.00184.0078,400
Mar 11, 2025175.62184.93169.38180.62180.6278,900
Mar 10, 2025183.52184.00173.33174.28174.2838,000
Mar 7, 2025185.24186.79182.38186.06186.0624,700
Mar 6, 2025187.30187.42184.04185.28185.2831,000
Mar 5, 2025192.04192.88188.54188.88188.8839,800
Mar 4, 2025 0.49 Dividend
Mar 4, 2025186.74195.31186.74193.08193.0853,200
Mar 3, 2025193.15193.57188.48190.45189.9632,700
Feb 28, 2025189.15193.26187.90193.15192.6537,700
Feb 27, 2025195.16197.94189.76190.17189.6852,900
Feb 26, 2025194.45198.09191.44194.59194.0962,900
Feb 25, 2025199.63201.44192.98195.54195.0464,000
Feb 24, 2025202.11202.11195.66198.48197.9751,700
Feb 21, 2025213.53213.53200.99200.99200.4760,300
Feb 20, 2025210.35214.01197.62210.97210.43107,800
Feb 19, 2025188.89191.13187.88189.43188.9426,500
Feb 18, 2025198.01198.18188.12189.19188.7044,100
Feb 14, 2025193.49197.36192.27196.56196.0539,100
Feb 13, 2025189.10195.99187.40192.27191.7858,700
Feb 12, 2025188.53191.04188.00189.00188.5124,200
Feb 11, 2025189.09191.57187.23189.53189.0414,500
Feb 10, 2025189.92191.85188.27190.66190.1726,400
Feb 7, 2025191.00191.00186.12188.02187.5419,300
Feb 6, 2025187.95191.53187.74190.50190.0138,700
Feb 5, 2025185.13187.30183.18186.23185.7516,300
Feb 4, 2025181.57187.01181.57186.23185.7523,100
Feb 3, 2025180.71185.14180.23182.43181.9630,000
Jan 31, 2025186.89186.93183.33183.58183.1130,100
Jan 30, 2025185.89187.81184.97187.28186.8022,500
Jan 29, 2025186.56187.24184.04185.00184.5214,000
Jan 28, 2025182.78186.65182.44186.10185.6222,900
Jan 27, 2025186.47187.97182.00182.96182.4931,800
Jan 24, 2025186.33188.68185.20188.46187.9831,500
Jan 23, 2025183.07187.96183.07187.90187.4230,200
Jan 22, 2025185.95188.05182.97184.08183.6146,000
Jan 21, 2025184.57189.07184.57185.95185.4722,700
Jan 17, 2025184.89185.00182.46182.75182.2831,400
Jan 16, 2025183.26185.51182.82182.92182.4537,800
Jan 15, 2025185.51188.00180.83183.20182.7343,500
Jan 14, 2025180.12183.50178.67182.77182.3028,900
Jan 13, 2025177.24180.00177.00179.22178.7638,000
Jan 10, 2025181.41184.64176.43178.85178.3929,400
Jan 8, 2025179.83184.97179.83184.05183.5832,100
Jan 7, 2025183.91185.48178.46181.22180.7547,500
Jan 6, 2025186.17187.90183.75184.04183.5732,500
Jan 3, 2025184.00186.57181.06186.57186.0929,400
Jan 2, 2025187.40189.18182.58183.16182.6925,200
Dec 31, 2024186.74190.11184.64187.20186.7275,600
Dec 30, 2024184.78189.16181.99185.42184.9424,600
Dec 27, 2024187.39189.84185.00186.84186.3624,300
Dec 26, 2024186.96190.48184.92189.11188.6213,900
Dec 24, 2024183.45190.28183.00188.73188.2416,300
Dec 23, 2024184.55185.42183.50183.50183.0318,500
Dec 20, 2024187.12189.20183.69184.55184.0860,900
Dec 19, 2024189.33191.42187.08189.96189.4727,400
Dec 18, 2024206.55206.67188.57188.57188.0844,700
Dec 17, 2024202.42210.70199.22206.55206.0291,400
Dec 16, 2024193.12208.19192.06203.93203.4179,800
Dec 13, 2024189.55197.43187.69193.76193.2639,000
Dec 12, 2024188.20190.28187.34188.99188.5022,600
Dec 11, 2024188.32188.86185.41187.62187.1448,400
Dec 10, 2024181.99188.90181.99186.44185.9668,300
Dec 9, 2024185.46185.46182.43182.54182.0723,200
Dec 6, 2024187.48189.42184.82185.36184.8821,900
Dec 5, 2024191.77191.77186.21187.29186.8133,500
Dec 4, 2024191.61195.07190.10193.15192.6531,800
Dec 3, 2024194.81194.81189.41191.64191.1527,800
Dec 2, 2024194.28195.59192.84194.60194.1027,700
Nov 29, 2024196.40196.71192.98195.03194.5315,500
Nov 27, 2024201.17201.17194.14194.14193.6425,100
Nov 26, 2024 0.49 Dividend
Nov 26, 2024195.33199.66193.93199.30198.7930,700
Nov 25, 2024194.27198.00193.35194.25193.2646,800
Nov 22, 2024191.02196.03191.02193.84192.8535,400
Nov 21, 2024194.68194.68188.57189.38188.4241,000
Nov 20, 2024189.26192.62189.04192.62191.6424,900
Nov 19, 2024184.46191.26184.31190.57189.6022,100
Nov 18, 2024186.39187.50184.20186.62185.6721,200
Nov 15, 2024190.71191.80186.03186.26185.3121,100
Nov 14, 2024198.75198.75188.74189.25188.2933,000
Nov 13, 2024201.73201.90197.65198.86197.8530,200
Nov 12, 2024204.80204.80200.56201.10200.0821,000
Nov 11, 2024207.37207.76203.24204.28203.2425,600
Nov 8, 2024200.15204.14200.15203.71202.6723,700
Nov 7, 2024201.31202.87197.19199.62198.6032,300
Nov 6, 2024196.21208.38193.30202.53201.5056,100
Nov 5, 2024186.40190.95186.40188.20187.2427,100
Nov 4, 2024186.03191.83185.01187.04186.0944,500
Nov 1, 2024188.70191.23183.26186.16185.2161,400
Oct 31, 2024194.00195.99166.91182.14181.2159,700
Oct 30, 2024194.39197.94194.28194.28193.2926,300
Oct 29, 2024191.55197.10191.55196.17195.1732,300
Oct 28, 2024190.51192.46188.78192.31191.3352,200
Oct 25, 2024191.23191.23188.32189.29188.3321,400
Oct 24, 2024189.17190.05185.86188.74187.7835,900
Oct 23, 2024187.86189.79186.82189.78188.8116,900
Oct 22, 2024191.25191.54189.56189.59188.6324,900
Oct 21, 2024195.63197.40191.95192.20191.2234,600
Oct 18, 2024196.51197.44194.84197.25196.2538,300
Oct 17, 2024192.06198.02191.90196.32195.3239,500
Oct 16, 2024192.39196.00192.39192.47191.4925,300
Oct 15, 2024193.30196.03191.09191.09190.1254,400
Oct 14, 2024190.40192.99189.99192.22191.2430,300
Oct 11, 2024183.51189.41183.51189.41188.4531,200
Oct 10, 2024182.75184.98180.56184.41183.4757,200
Oct 9, 2024181.98187.22181.98183.70182.7746,000
Oct 8, 2024181.40182.58178.92182.49181.5633,900
Oct 7, 2024175.37181.93174.10180.68179.7679,400
Oct 4, 2024172.77177.99172.77176.26175.3629,300
Oct 3, 2024168.91172.31168.90171.95171.0731,500
Oct 2, 2024176.51176.51167.75168.27167.4128,800
Oct 1, 2024175.06177.75172.59176.49175.5937,100
Sep 30, 2024167.93175.73167.93175.32174.4385,600
Sep 27, 2024170.00170.14166.95167.89167.0437,000
Sep 26, 2024168.13172.01166.19169.48168.6241,700
Sep 25, 2024165.25167.90165.25166.23165.3837,300
Sep 24, 2024166.85166.85164.81165.79164.9520,600
Sep 23, 2024168.22168.61165.75167.34166.4927,700
Sep 20, 2024168.58168.58165.22167.03166.1895,400
Sep 19, 2024170.36170.36162.71167.70166.8528,500
Sep 18, 2024166.09170.00164.99167.20166.3524,100
Sep 17, 2024168.00169.96165.17166.55165.7027,300
Sep 16, 2024165.18167.50164.98166.19165.3428,400
Sep 13, 2024163.58165.55163.58165.55164.7125,100
Sep 12, 2024158.00162.90157.64161.75160.9339,100
Sep 11, 2024157.39158.00155.90156.33155.5319,000
Sep 10, 2024161.14161.14157.95158.85158.0418,400
Sep 9, 2024159.78160.53158.09160.00159.1939,700
Sep 6, 2024163.76164.38158.26158.40157.5918,100
Sep 5, 2024164.40165.61162.67163.67162.8423,400
Sep 4, 2024162.57164.75161.61163.57162.7427,900
Sep 3, 2024168.11168.46161.51162.87162.0432,400
Aug 30, 2024167.06168.60164.16168.60167.7424,800
Aug 29, 2024164.26165.63162.74165.63164.7924,000
Aug 28, 2024162.10164.21160.32162.72161.8933,300
Aug 27, 2024 0.42 Dividend
Aug 27, 2024163.98163.98160.56163.52162.6920,100
Aug 26, 2024163.58165.31162.33164.40163.1557,500
Aug 23, 2024161.15165.45161.15163.48162.2347,200
Aug 22, 2024162.32163.15159.37160.42159.2017,900
Aug 21, 2024160.52162.74158.04162.32161.0846,700
Aug 20, 2024160.90160.90157.27158.61157.4032,600
Aug 19, 2024160.26160.75158.44160.28159.0615,800
Aug 16, 2024160.25161.49158.32159.68158.4656,800
Aug 15, 2024160.19161.48157.44160.97159.7429,300
Aug 14, 2024158.03158.40155.06157.64156.4447,900
Aug 13, 2024156.93158.70154.01158.52157.3146,600
Aug 12, 2024153.05155.93152.69155.21154.0327,400
Aug 9, 2024157.44157.44153.38153.75152.5831,500
Aug 8, 2024155.21159.07155.21156.99155.7930,000
Aug 7, 2024155.07159.30154.04154.96153.7840,600
Aug 6, 2024153.56157.72152.68154.73153.5558,600
Aug 5, 2024146.86154.50133.54154.34153.1696,000
Aug 2, 2024147.74155.81146.71153.28152.11115,500
Aug 1, 2024177.97177.97150.04152.32151.16113,900
Jul 31, 2024181.13181.95172.20174.80173.47142,100
Jul 30, 2024180.19180.19178.39179.91178.5469,600
Jul 29, 2024181.93182.43178.28178.28176.9278,300
Jul 26, 2024180.91183.88179.07181.00179.6298,500
Jul 25, 2024180.63182.31178.12178.61177.2552,100
Jul 24, 2024182.97183.18179.17179.80178.4341,900
Jul 23, 2024179.75184.79179.75183.00181.6061,000
Jul 22, 2024177.85183.02176.62181.17179.7966,700
Jul 19, 2024179.78179.78176.25177.87176.5134,800
Jul 18, 2024179.38182.00177.63178.44177.0829,100
Jul 17, 2024181.77184.72177.31178.65177.2965,400
Jul 16, 2024181.73186.37181.73183.71182.3166,400
Jul 15, 2024177.38181.78177.38179.70178.3340,300
Jul 12, 2024175.80178.86175.80176.46175.1123,600
Jul 11, 2024172.20176.36172.20174.29172.9644,700
Jul 10, 2024169.24169.75166.54169.75168.4539,200
Jul 9, 2024171.97171.97168.89169.19167.9022,700
Jul 8, 2024171.54174.20171.48171.97170.6623,300
Jul 5, 2024172.44172.47168.36170.53169.2337,400
Jul 3, 2024172.81175.33171.61172.44171.1250,800
Jul 2, 2024168.24173.27166.72172.38171.0667,200
Jul 1, 2024171.70171.70166.35167.45166.1730,600
Jun 28, 2024175.00175.70170.40172.22170.9160,200
Jun 27, 2024173.40174.19171.33173.89172.5628,000
Jun 26, 2024174.10174.80171.44172.38171.0630,900
Jun 25, 2024172.13175.04171.12174.93173.6017,200
Jun 24, 2024173.41175.81172.04172.08170.7726,900
Jun 21, 2024173.57175.29173.16173.88172.5549,600
Jun 20, 2024171.44176.91171.44174.76173.4323,700
Jun 18, 2024172.27173.46171.21171.83170.5233,000
Jun 17, 2024172.91175.05170.20172.25170.9424,800
Jun 14, 2024169.42173.32167.65173.15171.8358,900
Jun 13, 2024173.21173.21168.35171.53170.2238,700
Jun 12, 2024175.00175.65171.55172.16170.8542,300
Jun 11, 2024173.18173.18171.14171.70170.3943,200
Jun 10, 2024176.76177.10173.31174.03172.7031,700
Jun 7, 2024179.04179.61176.65176.88175.5326,300
Jun 6, 2024186.70187.10178.66180.35178.9745,100
Jun 5, 2024181.37186.51179.99186.18184.7642,400
Jun 4, 2024179.64184.76178.34180.55179.1773,200
Jun 3, 2024175.97181.68173.82179.88178.5179,400
May 31, 2024170.19175.98168.54175.97174.6365,800
May 30, 2024168.98170.48168.02168.99167.7030,000
May 29, 2024168.15171.73167.40167.40166.1236,800
May 28, 2024172.18173.56170.03170.46169.1629,100
May 24, 2024 0.42 Dividend
May 24, 2024169.81172.36169.81171.84170.5328,600
May 23, 2024171.10172.06169.32170.25168.5351,700
May 22, 2024172.85176.23169.58169.58167.8738,700
May 21, 2024174.90174.90172.05172.18170.4444,600
May 20, 2024172.00178.52170.02174.55172.7959,800
May 17, 2024172.00172.00169.32170.64168.9240,200
May 16, 2024172.36173.81170.13171.07169.3543,300
May 15, 2024167.35171.67167.35170.10168.3940,700
May 14, 2024166.32167.67164.96167.34165.6522,200
May 13, 2024166.02166.43164.18164.70163.0439,600
May 10, 2024164.03165.17164.03164.74163.0828,100
May 9, 2024162.98164.93160.93164.03162.3823,100
May 8, 2024161.72163.27160.66161.70160.0736,600

Related Tickers

HURN Huron Consulting Group Inc.
150.79
+1.02%
 
FCN FTI Consulting, Inc.
165.09
-0.08%
 
ICFI ICF International, Inc.
84.38
-0.09%
 
FORR Forrester Research, Inc.
10.16
+4.53%
 
RGP Resources Connection, Inc.
5.41
-1.99%
 
DATA.L GlobalData Plc
187.00
+1.08%
 
VRSK Verisk Analytics, Inc.
309.90
+4.63%
 
3893.HK Crosstec Group Holdings Limited
0.098
-7.55%
 
SBC SBC Medical Group Holdings Incorporated
3.2000
+2.56%
 
GRNQ Greenpro Capital Corp.
0.8900
-3.20%