CRA International, Inc. - CRAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	190.51	197.15	197.15	201.5	190.5	64,830
August 21, 2025	188.99	191.34	191.34	194.75	187.32	133,800
August 20, 2025	188.56	189.79	189.79	190.14	186.66	100,903
August 19, 2025	186.73	188.25	188.25	188.9	185.86	43,943
August 18, 2025	184.07	186.28	186.28	187.64	184.07	39,022
August 15, 2025	185.7	183.75	183.75	186.23	183.71	55,450
August 14, 2025	191.41	185.25	185.25	191.41	184.95	66,100
August 13, 2025	190.35	193.14	193.14	193.68	186.74	57,447
August 12, 2025	185.63	190.35	190.35	190.49	182.1	63,100
August 11, 2025	186.54	185.43	185.43	186.8	183.78	55,610
August 08, 2025	188.2	186.42	186.42	188.88	184.2	57,100
August 07, 2025	190	187.15	187.15	193.15	186.11	75,519
August 06, 2025	186.31	188.87	188.87	189.21	183.04	105,400
August 05, 2025	177.53	185.57	185.57	186.59	174.44	124,103
August 04, 2025	170.24	177.14	177.14	177.93	169.28	87,000
August 01, 2025	175.55	170.16	170.16	175.55	167.92	101,828
July 31, 2025	174.57	176.66	176.66	183.61	167.82	177,701
July 30, 2025	175.47	173.09	173.09	177.14	171.04	62,432
July 29, 2025	178.3	174.64	174.64	178.3	173.97	51,549
July 28, 2025	177.17	177.01	177.01	179.9	176.46	65,200
July 25, 2025	180.29	177.25	177.25	180.29	176.64	54,647
July 24, 2025	177.03	179.39	179.39	180.01	175.68	53,300
July 23, 2025	174.59	176.96	176.96	177	174.59	48,903
July 22, 2025	174.76	174.59	174.59	177.16	173.2	61,517
July 21, 2025	177.53	175.18	175.18	178.68	175.06	53,646
July 18, 2025	181	177.26	177.26	181	176.05	68,700
July 17, 2025	181.2	179.51	179.51	183.37	177.77	92,704
July 16, 2025	190.07	180.32	180.32	191.74	178.17	137,033
July 15, 2025	202.56	189.32	189.32	202.56	188.83	219,492
July 14, 2025	197	202.84	202.84	204.59	196.95	361,100
July 11, 2025	196.36	196.88	196.88	198.25	194.08	129,500
July 10, 2025	195.39	196.64	196.64	198.09	194.7	141,500
July 09, 2025	194.87	195.07	195.07	196.68	192.4	158,838
July 08, 2025	196.71	195.12	195.12	197.2	193.5	163,547
July 07, 2025	195.35	195.71	195.71	198.5	194.17	171,400
July 03, 2025	195.55	196.24	196.24	196.95	193.93	106,237
July 02, 2025	192.08	195.45	195.45	196.73	190.1	151,344
July 01, 2025	186.21	191.95	191.95	193.5	185.84	189,400
June 30, 2025	187.14	187.37	187.37	188.01	184.66	85,347
June 27, 2025	186.19	187.03	187.03	188.49	185	171,600
June 26, 2025	186.98	186.01	186.01	186.98	183.3	307,100
June 25, 2025	188.04	184.9	184.9	189.43	182.8	241,700
June 24, 2025	184.4	188.03	188.03	188.03	183	114,907
June 23, 2025	179.8	182.84	182.84	183.13	179.3	105,700
June 20, 2025	183.86	179.85	179.85	183.86	177.67	138,400
June 18, 2025	182.82	182.25	182.25	185.76	181.66	324,631
June 17, 2025	181.14	183.39	183.06	184.85	181.14	95,675
June 16, 2025	181.08	182.8	182.8	183.29	181.08	97,900
June 13, 2025	182.62	180.68	180.68	184.22	180.68	104,412
June 12, 2025	183.8	184.79	184.79	184.86	181.25	162,500
June 11, 2025	186.09	184.16	184.16	188.38	172.51	155,800
June 10, 2025	188.46	186.19	186.19	190.3	185.3	114,818
June 09, 2025	191.47	188.77	188.77	191.95	186.8	114,402
June 06, 2025	190.24	189.08	189.08	191.37	187.68	186,000
June 05, 2025	189.14	187.88	187.88	192.07	186.37	172,500
June 04, 2025	186.71	188.97	188.97	189.6	186.71	102,800
June 03, 2025	190.34	186.9	186.9	191.43	183.68	118,900
June 02, 2025	190.15	190.53	190.53	191.24	188.69	102,900
May 30, 2025	188.55	190.05	190.05	191.54	188.55	85,100
May 29, 2025	188.6	189.51	189.51	190.16	188.16	72,005

CRA International, Inc. (CRAI) NASDAQ