CRA International, Inc. CRAI
205.32 USD +6.05 (+3.04%)
Regular-session close
205.32 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
199.80 Day range 205.81
137.75 52-week range 223.33
- YTD
- +2.30%
- 1 year
- +13.17%
CRAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 199.80 | 205.81 | 199.80 | 205.32 | +6.05 | +3.04% | 124,856 |
| Nov 12, 2026 | 201.51 | 202.64 | 198.28 | 199.27 | -0.87 | -0.43% | 58,300 |
| Nov 11, 2026 | 198.29 | 201.96 | 197.92 | 200.14 | +1.15 | +0.58% | 56,700 |
| Nov 10, 2026 | 196.73 | 200.60 | 195.20 | 198.99 | +1.58 | +0.80% | 80,100 |
| Nov 9, 2026 | 197.67 | 199.81 | 194.37 | 197.41 | -0.25 | -0.13% | 95,500 |
| Nov 6, 2026 | 202.63 | 205.52 | 195.00 | 197.66 | -5.28 | -2.60% | 158,800 |
| Nov 5, 2026 | 207.95 | 215.36 | 199.42 | 202.94 | +8.19 | +4.21% | 340,100 |
| Nov 4, 2026 | 199.18 | 200.00 | 193.99 | 194.75 | -0.51 | -0.26% | 123,100 |
| Nov 3, 2026 | 196.51 | 198.56 | 192.38 | 195.26 | -1.91 | -0.97% | 161,900 |
| Nov 2, 2026 | 193.97 | 199.12 | 193.10 | 197.17 | +1.09 | +0.56% | 93,200 |
| Oct 30, 2026 | 200.73 | 202.75 | 195.69 | 196.08 | -0.69 | -0.35% | 104,900 |
| Oct 29, 2026 | 195.87 | 200.52 | 194.77 | 196.77 | +3.93 | +2.04% | 57,500 |
| Oct 28, 2026 | 192.81 | 196.26 | 191.13 | 192.84 | -1.46 | -0.75% | 70,900 |
| Oct 27, 2026 | 201.41 | 201.87 | 193.33 | 194.30 | -7.29 | -3.62% | 99,600 |
| Oct 26, 2026 | 199.83 | 204.94 | 199.83 | 201.59 | +1.45 | +0.72% | 86,400 |
| Oct 23, 2026 | 199.55 | 202.05 | 196.53 | 200.14 | -0.80 | -0.40% | 142,300 |
| Oct 22, 2026 | 185.91 | 202.88 | 185.38 | 200.94 | +17.58 | +9.59% | 212,800 |
| Oct 21, 2026 | 179.41 | 184.62 | 176.51 | 183.36 | +3.47 | +1.93% | 82,700 |
| Oct 20, 2026 | 179.84 | 182.35 | 179.81 | 179.89 | +1.90 | +1.07% | 96,800 |
| Oct 19, 2026 | 176.67 | 179.41 | 175.00 | 177.99 | -0.10 | -0.06% | 115,800 |
| Oct 16, 2026 | 178.91 | 180.68 | 176.30 | 178.09 | +0.74 | +0.42% | 60,000 |
| Oct 15, 2026 | 179.46 | 183.00 | 177.01 | 177.35 | +1.78 | +1.01% | 123,100 |
| Oct 14, 2026 | 179.75 | 181.74 | 175.13 | 175.57 | -3.42 | -1.91% | 132,100 |
| Oct 13, 2026 | 179.93 | 181.10 | 177.89 | 178.99 | +0.70 | +0.39% | 75,200 |
| Oct 12, 2026 | 178.42 | 179.99 | 177.52 | 178.29 | +1.56 | +0.88% | 98,200 |
| Oct 9, 2026 | 178.13 | 178.99 | 174.23 | 176.73 | -0.83 | -0.47% | 114,700 |
| Oct 8, 2026 | 175.48 | 179.19 | 172.08 | 177.56 | +2.62 | +1.50% | 135,000 |
| Oct 7, 2026 | 172.82 | 175.37 | 171.42 | 174.94 | +3.51 | +2.05% | 137,300 |
| Oct 6, 2026 | 172.50 | 172.50 | 170.62 | 171.43 | +0.14 | +0.08% | 64,900 |
| Oct 5, 2026 | 170.64 | 173.61 | 170.19 | 171.29 | +0.91 | +0.53% | 90,500 |
| Oct 2, 2026 | 175.53 | 176.88 | 169.39 | 170.38 | -5.39 | -3.07% | 165,200 |
| Oct 1, 2026 | 165.68 | 176.22 | 165.68 | 175.77 | +11.62 | +7.08% | 230,800 |
| Sep 30, 2026 | 165.43 | 166.53 | 158.66 | 164.15 | -1.79 | -1.08% | 193,400 |
| Sep 29, 2026 | 164.04 | 166.31 | 163.27 | 165.94 | +0.72 | +0.44% | 97,700 |
| Sep 28, 2026 | 163.15 | 165.34 | 159.64 | 165.22 | +3.15 | +1.94% | 98,000 |
| Sep 25, 2026 | 162.49 | 164.80 | 160.63 | 162.07 | -0.50 | -0.31% | 151,500 |
| Sep 24, 2026 | 163.27 | 165.71 | 159.96 | 162.57 | +0.55 | +0.34% | 102,500 |
| Sep 23, 2026 | 159.26 | 165.01 | 156.97 | 162.02 | +3.28 | +2.07% | 161,600 |
| Sep 22, 2026 | 163.74 | 164.91 | 157.82 | 158.74 | -3.23 | -1.99% | 113,400 |
| Sep 21, 2026 | 165.18 | 166.20 | 161.71 | 161.97 | -3.41 | -2.06% | 81,400 |
| Sep 18, 2026 | 165.87 | 166.36 | 162.70 | 165.38 | -0.99 | -0.60% | 169,500 |
| Sep 17, 2026 | 164.37 | 166.40 | 162.11 | 166.37 | +2.00 | +1.22% | 167,600 |
| Sep 16, 2026 | 163.66 | 165.98 | 161.27 | 164.37 | -0.62 | -0.38% | 125,100 |
| Sep 15, 2026 | 164.35 | 168.92 | 161.86 | 164.99 | -0.99 | -0.60% | 87,700 |
| Sep 14, 2026 | 166.75 | 170.20 | 165.11 | 165.98 | +4.10 | +2.53% | 131,000 |
| Sep 11, 2026 | 164.86 | 165.99 | 161.40 | 161.88 | -1.58 | -0.97% | 121,800 |
| Sep 10, 2026 | 166.30 | 167.64 | 162.62 | 163.46 | -2.06 | -1.24% | 81,100 |
| Sep 9, 2026 | 167.56 | 168.08 | 164.15 | 165.52 | -2.54 | -1.51% | 82,200 |
| Sep 8, 2026 | 168.91 | 170.88 | 164.50 | 168.06 | -2.85 | -1.67% | 128,000 |
| Sep 4, 2026 | 170.05 | 175.14 | 167.62 | 170.91 | -1.69 | -0.98% | 103,100 |
| Sep 3, 2026 | 173.07 | 175.51 | 171.30 | 172.60 | +1.62 | +0.95% | 101,800 |
| Sep 2, 2026 | 172.45 | 174.63 | 170.03 | 170.98 | -1.50 | -0.87% | 255,700 |
| Sep 1, 2026 | 173.87 | 176.20 | 172.42 | 172.48 | -2.02 | -1.16% | 188,900 |
| Aug 31, 2026 | 174.88 | 175.00 | 171.55 | 174.50 | -0.49 | -0.28% | 118,800 |
| Aug 28, 2026 | 172.78 | 175.58 | 172.51 | 174.99 | +2.49 | +1.44% | 93,000 |
| Aug 27, 2026 | 169.64 | 173.40 | 169.64 | 172.50 | +1.81 | +1.06% | 107,300 |
| Aug 26, 2026 | 171.24 | 173.31 | 169.85 | 170.69 | -1.19 | -0.69% | 112,700 |
| Aug 25, 2026 | 173.66 | 175.06 | 171.32 | 171.88 | -3.70 | -2.11% | 68,100 |
| Aug 24, 2026 | 177.20 | 180.00 | 175.58 | 175.58 | -1.32 | -0.75% | 71,200 |
| Aug 21, 2026 | 174.23 | 177.01 | 172.57 | 176.90 | +2.52 | +1.45% | 103,200 |
| Aug 20, 2026 | 173.33 | 176.38 | 172.60 | 174.38 | +1.05 | +0.61% | 87,800 |
| Aug 19, 2026 | 170.30 | 176.36 | 167.73 | 173.33 | +5.16 | +3.07% | 127,400 |
| Aug 18, 2026 | 167.08 | 172.53 | 166.50 | 168.17 | +3.96 | +2.41% | 94,100 |
| Aug 17, 2026 | 167.64 | 167.95 | 163.72 | 164.21 | -4.12 | -2.45% | 68,200 |
| Aug 14, 2026 | 172.00 | 173.09 | 167.33 | 168.33 | -2.50 | -1.46% | 82,500 |
65 days, newest first. Daily bars as drawn on the CRAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.