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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	196.02	193.25	193.25	197.63	191.56	47,008
September 09, 2025	192.32	196.71	196.71	197.24	191.68	100,200
September 08, 2025	194.24	192.9	192.9	194.94	190.56	46,000
September 05, 2025	197.62	194.24	194.24	198.89	193.53	66,100
September 04, 2025	195.1	196.68	196.68	196.75	193.59	81,631
September 03, 2025	192.65	194.34	194.34	194.84	191.56	109,800
September 02, 2025	191.71	193.52	193.52	195.84	191.63	34,325
August 29, 2025	196.85	193.76	193.76	196.85	192.5	114,013
August 28, 2025	200.61	196	196	200.61	195.67	119,007
August 27, 2025	195.17	200.39	200.39	200.92	195.17	76,745
August 26, 2025	194.41	196.12	196.12	197.21	194.4	94,105
August 25, 2025	196.6	195.52	195.03	198.64	195.52	119,243
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

CRA International, Inc. (CRAI) NASDAQ