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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	184.66	187.82	187.82	189.09	183.78	77,718
December 03, 2025	182.69	186.66	186.66	189.61	178.78	115,900
December 02, 2025	179.75	183.19	183.19	186.06	177.9	101,200
December 01, 2025	175.68	178.55	178.55	180.26	175.15	57,200
November 28, 2025	176.31	176.34	176.34	177.86	176.25	49,320
November 26, 2025	176.44	177.36	177.36	178.62	175.13	68,611
November 25, 2025	173.29	177.44	177.44	178.74	173.29	70,801
November 24, 2025	176.96	174.82	174.25	178	173.65	56,492
November 21, 2025	173.44	177.65	177.65	180.61	173.34	101,823
November 20, 2025	176.31	173.72	173.72	176.64	172.29	88,318
November 19, 2025	171.71	173.28	173.28	175.95	170.99	88,037
November 18, 2025	171.92	171.71	171.71	176.32	169.81	81,411
November 17, 2025	181.77	172.78	172.78	181.77	172.78	56,920
November 14, 2025	180.4	180.96	180.96	181.32	178.25	55,600
November 13, 2025	178.34	181.42	181.42	185.25	178.34	89,123
November 12, 2025	182.87	179.65	179.65	187.09	179.17	68,002
November 11, 2025	183.7	183.02	183.02	186.22	182.37	72,000
November 10, 2025	180.65	184.51	184.51	185.87	177.94	112,016
November 07, 2025	182.93	180.35	180.35	185.55	178.8	65,826
November 06, 2025	188.35	183.13	183.13	188.35	182.63	68,636
November 05, 2025	188.29	189.94	189.94	195	187.89	126,000
November 04, 2025	191.31	188.29	188.29	192.11	188.25	95,714
November 03, 2025	190	191.42	191.42	196.26	188.24	87,800
October 31, 2025	185.44	190.49	190.49	191.57	182.52	135,022
October 30, 2025	184.72	184.7	184.7	192.37	176.91	119,400
October 29, 2025	181.85	178.2	178.2	184.49	176.14	49,500
October 28, 2025	184.28	182.84	182.84	186.37	181.24	64,700
October 27, 2025	188.76	185.17	185.17	188.85	183.97	86,626
October 24, 2025	188.7	188.26	188.26	190.94	186.08	63,709
October 23, 2025	186.87	188.12	188.12	188.71	186.19	29,483
October 22, 2025	185.88	185.72	185.72	186.31	183.4	40,000
October 21, 2025	183.83	186.08	186.08	187.04	182.52	50,800
October 20, 2025	182.68	182.98	182.98	183.37	180.01	49,700
October 17, 2025	181.28	180.53	180.53	184.37	180.08	60,036
October 16, 2025	179.02	181.8	181.8	181.81	177.98	67,700
October 15, 2025	177.9	178.68	178.68	180.8	176.29	83,800
October 14, 2025	175	177.58	177.58	178.2	175	89,040
October 13, 2025	179.53	176.52	176.52	179.53	174.44	90,400
October 10, 2025	179.9	176.95	176.95	181.89	173.27	227,750
October 09, 2025	183	179.35	179.35	183	175.8	96,525
October 08, 2025	191.3	182.18	182.18	192.31	177	132,800
October 07, 2025	192.67	191.59	191.59	194.73	189.32	185,745
October 06, 2025	196.04	193.24	193.24	197.09	192.9	84,300
October 03, 2025	198.2	195.84	195.84	201.54	195.18	115,700
October 02, 2025	203.07	197.06	197.06	203.07	196.76	234,740
October 01, 2025	207.23	203.44	203.44	208.42	202.51	175,200
September 30, 2025	205.11	208.53	208.53	208.69	205.11	163,200
September 29, 2025	206.56	205.22	205.22	207.9	203.37	70,100
September 26, 2025	206.64	205.17	205.17	211.72	204.12	145,727
September 25, 2025	206.65	206.35	206.35	210.98	203.87	154,336
September 24, 2025	207.75	207.21	207.21	210.86	205.56	143,000
September 23, 2025	207.64	207.86	207.86	212.26	204.46	56,310
September 22, 2025	210.58	208.49	208.49	210.58	208.18	89,600
September 19, 2025	213.07	210.79	210.79	214.66	207.53	98,123
September 18, 2025	207.15	212.31	212.31	213.2	204.44	89,205
September 17, 2025	204.91	206.56	206.56	211.24	204.91	123,035
September 16, 2025	203.51	204.93	204.93	205.95	201.1	116,526
September 15, 2025	199	203.35	203.35	204	196.07	88,430
September 12, 2025	197.45	198.17	198.17	199.08	196.24	46,300
September 11, 2025	193.44	198.59	198.59	198.68	192.39	67,100

CRA International, Inc. (CRAI) NASDAQ