CRA International, Inc. (CRAI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CRAI Historical Return
If you invested $1000 in CRA International, Inc. (CRAI) 10 years ago, it would be worth $6,818.87 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,898.66, while $1000 invested 1 year ago would be worth $822.23. This corresponds to total returns of 581.89%, 89.87%, -17.78%, respectively, with annualized returns of 21.15%, 13.68%, -17.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CRAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 164.86 | 161.88 | 161.88 | 165.99 | 161.4 | 121,816 |
| September 10, 2026 | 166.3 | 163.46 | 163.46 | 167.64 | 162.62 | 81,122 |
| September 09, 2026 | 167.56 | 165.52 | 165.52 | 168.08 | 164.15 | 82,202 |
| September 08, 2026 | 168.91 | 168.06 | 168.06 | 170.88 | 164.5 | 127,949 |
| September 04, 2026 | 170.05 | 170.91 | 170.91 | 175.14 | 167.62 | 103,113 |
| September 03, 2026 | 173.07 | 172.6 | 172.6 | 175.51 | 171.3 | 101,771 |
| September 02, 2026 | 172.45 | 170.98 | 170.98 | 174.63 | 170.03 | 255,653 |
| September 01, 2026 | 173.87 | 172.48 | 172.48 | 176.2 | 172.42 | 188,885 |
| August 31, 2026 | 174.88 | 174.5 | 174.5 | 175 | 171.55 | 118,811 |
| August 28, 2026 | 172.78 | 174.99 | 174.99 | 175.58 | 172.51 | 92,956 |
| August 27, 2026 | 169.64 | 172.5 | 172.5 | 173.4 | 169.64 | 107,260 |
| August 26, 2026 | 171.24 | 170.69 | 170.69 | 173.31 | 169.85 | 112,661 |
| August 25, 2026 | 173.66 | 171.88 | 171.88 | 175.06 | 171.32 | 64,214 |
| August 24, 2026 | 177.2 | 175.58 | 175.58 | 180 | 175.58 | 71,208 |
| August 21, 2026 | 174.23 | 176.9 | 176.9 | 177.01 | 172.57 | 103,011 |
| August 20, 2026 | 173.33 | 174.38 | 174.38 | 176.38 | 172.6 | 84,115 |
| August 19, 2026 | 170.3 | 173.33 | 173.33 | 176.36 | 167.73 | 127,397 |
| August 18, 2026 | 167.08 | 168.17 | 168.17 | 172.53 | 166.5 | 94,122 |
| August 17, 2026 | 167.64 | 164.21 | 164.21 | 167.95 | 163.72 | 68,192 |
| August 14, 2026 | 172 | 168.33 | 168.33 | 173.09 | 167.33 | 82,517 |
| August 13, 2026 | 170.62 | 170.83 | 170.83 | 172 | 166.15 | 107,012 |
| August 12, 2026 | 166.06 | 168.5 | 168.5 | 170.93 | 161.11 | 145,326 |
| August 11, 2026 | 168.25 | 168.73 | 168.73 | 171.18 | 167.59 | 0 |
| August 10, 2026 | 169.02 | 168.51 | 168.51 | 174.34 | 164.96 | 161,825 |
| August 07, 2026 | 174.31 | 169.31 | 169.31 | 176.75 | 168.66 | 227,856 |
| August 06, 2026 | 181.4 | 176.46 | 176.46 | 182.3 | 170.57 | 265,348 |
| August 05, 2026 | 182.15 | 176.6 | 176.6 | 182.15 | 175.72 | 147,624 |
| August 04, 2026 | 178.26 | 180.85 | 180.85 | 181.53 | 176.5 | 149,951 |
| August 03, 2026 | 181.96 | 180.23 | 180.23 | 186.1 | 179.53 | 136,936 |
| July 31, 2026 | 182.21 | 179.03 | 179.03 | 185.55 | 177.38 | 166,270 |
| July 30, 2026 | 186.98 | 183.95 | 183.95 | 186.98 | 181.47 | 214,342 |
| July 29, 2026 | 182.34 | 190.04 | 190.04 | 194.39 | 179.93 | 147,920 |
| July 28, 2026 | 178.03 | 179.98 | 179.98 | 183.02 | 174.6 | 174,310 |
| July 27, 2026 | 170.46 | 173.66 | 173.66 | 174.91 | 167.3 | 101,479 |
| July 24, 2026 | 150.13 | 169.77 | 169.77 | 172.75 | 150.13 | 170,524 |
| July 23, 2026 | 165.98 | 167.32 | 167.32 | 168.19 | 163.99 | 119,499 |
| July 22, 2026 | 167.76 | 168.51 | 168.51 | 169.82 | 166.33 | 120,603 |
| July 21, 2026 | 168.3 | 167.5 | 167.5 | 170.74 | 164.15 | 157,490 |
| July 20, 2026 | 169.4 | 171.48 | 171.48 | 173.1 | 166.75 | 155,445 |
| July 17, 2026 | 176.35 | 171.46 | 171.46 | 179.62 | 170.23 | 149,876 |
| July 16, 2026 | 170.62 | 176.88 | 176.88 | 177.35 | 170.47 | 166,999 |
| July 15, 2026 | 166.33 | 168.39 | 168.39 | 170.39 | 164.42 | 110,905 |
| July 14, 2026 | 166.24 | 164.12 | 164.12 | 168.85 | 159.96 | 221,535 |
| July 13, 2026 | 161.08 | 169.01 | 169.01 | 170.56 | 161.08 | 225,250 |
| July 10, 2026 | 157.34 | 160.64 | 160.64 | 162.01 | 156.88 | 125,275 |
| July 09, 2026 | 152.17 | 156.39 | 156.39 | 156.4 | 150.68 | 118,996 |
| July 08, 2026 | 153.85 | 153.91 | 153.91 | 155.5 | 151.07 | 160,867 |
| July 07, 2026 | 152.3 | 155.38 | 155.38 | 159.09 | 148.1 | 103,996 |
| July 06, 2026 | 146.36 | 149.95 | 149.95 | 150.88 | 144.16 | 136,772 |
| July 02, 2026 | 146.3 | 146.79 | 146.79 | 149.38 | 145.12 | 221,467 |
| July 01, 2026 | 143.68 | 145.95 | 145.95 | 149.41 | 143.68 | 125,278 |
| June 30, 2026 | 144.03 | 142.3 | 142.3 | 145.77 | 139.32 | 196,325 |
| June 29, 2026 | 148.33 | 144.03 | 144.03 | 148.58 | 143.67 | 177,995 |
| June 26, 2026 | 143.12 | 146.14 | 146.14 | 151.47 | 143.12 | 429,976 |
| June 25, 2026 | 142.87 | 142.97 | 142.97 | 146.14 | 141.99 | 170,456 |
| June 24, 2026 | 144.07 | 144.37 | 144.37 | 148.2 | 144.07 | 190,181 |
| June 23, 2026 | 141.3 | 144.07 | 144.07 | 148.5 | 141.28 | 234,661 |
| June 22, 2026 | 137.46 | 140.28 | 140.28 | 140.81 | 133.96 | 140,991 |
| June 18, 2026 | 148.03 | 138.7 | 138.7 | 149.39 | 137.75 | 231,605 |
| June 17, 2026 | 146.23 | 147.31 | 147.31 | 150.39 | 144.94 | 178,677 |
AD
