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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	220.95	215.25	215.25	222.01	213.08	126,695
January 13, 2026	224.56	220.3	220.3	227.29	219	142,600
January 12, 2026	216.36	223.33	223.33	225.16	215.97	94,106
January 09, 2026	216.04	216.51	216.51	219.92	214.3	98,403
January 08, 2026	213.51	215.78	215.78	217.34	211.84	133,937
January 07, 2026	215.01	214.55	214.55	219.15	212.25	140,200
January 06, 2026	211.15	215.01	215.01	216.06	207.87	134,600
January 05, 2026	201.61	213	213	214.69	201.3	130,700
January 02, 2026	201.15	200.52	200.72	202.21	197.26	160,043
December 31, 2025	204.7	200.7	200.7	206.61	198.84	126,300
December 30, 2025	207.01	204.52	204.52	209.12	204.39	129,400
December 29, 2025	206.25	207.85	207.85	208.5	205.3	45,642
December 26, 2025	208.67	206.24	206.24	208.75	204.91	104,500
December 24, 2025	208.55	208.25	208.25	208.85	206.08	40,000
December 23, 2025	211.56	209.36	209.36	213.51	208.55	146,200
December 22, 2025	208.99	211.56	211.56	215.03	208.99	85,500
December 19, 2025	207.56	208.8	208.8	208.83	205.25	130,600
December 18, 2025	208.01	208.59	208.59	209.88	205.62	127,429
December 17, 2025	201.57	206.67	206.67	208.08	198.92	149,000
December 16, 2025	198.82	202.19	202.19	203.94	198.82	100,000
December 15, 2025	201.91	199.19	199.19	202.1	196.75	77,647
December 12, 2025	200.88	200.17	200.17	205.43	199.25	118,620
December 11, 2025	197.39	201.02	201.02	201.48	196.15	99,400
December 10, 2025	189.57	196.37	196.37	197.08	189.1	138,600
December 09, 2025	187.59	190.23	190.23	190.89	186.64	71,001
December 08, 2025	189.41	187.4	187.4	189.8	186.05	96,200
December 05, 2025	186.83	189.31	189.31	190.92	185.38	68,200
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

CRA International, Inc. (CRAI) NASDAQ