CRAI

CRA International,Inc. Historical Stock Prices

$27.09
*  
0.16
0.59%
Get CRAI Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading CRAI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CRAI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.18  27.22  26.90  27.09 71,422
08/19/2014 27.25 27.57 27.06 27.25 145,549
08/18/2014 26.78 27.28 26.7 27.16 126,683
08/15/2014 26.81 26.845 26.41 26.7 67,766
08/14/2014 26.615 26.62 26.3434 26.5 103,730
08/13/2014 25.55 26.77 25.445 26.54 63,313
08/12/2014 24.88 25.5 24.88 25.45 91,620
08/11/2014 24.68 25.095 24.58 24.93 146,242
08/08/2014 24.37 24.53 24.26 24.42 56,875
08/07/2014 24.54 24.71 24 24.38 71,154
08/06/2014 24.52 24.815 24.48 24.49 43,505
08/05/2014 24.6 24.89 24.55 24.65 32,430
08/04/2014 23.93 24.71 23.93 24.7 61,592
08/01/2014 23.96 24 23.5 23.71 29,006
07/31/2014 23.92 24.2 23.8 23.88 53,532
07/30/2014 24.48 24.48 24.08 24.13 73,226
07/29/2014 24.12 24.27 23.95 24.07 65,948
07/28/2014 23.9 24.13 23.65 24.03 55,214
07/25/2014 23.72 23.96 23.72 23.82 26,053
07/24/2014 24.05 24.15 23.72 23.94 52,321
07/23/2014 23.73 24.02 23.73 23.89 16,712
07/22/2014 23.9 24.09 23.586 23.81 21,885
07/21/2014 23.78 24.12 23.58 23.83 16,731
07/18/2014 23.4 24.0325 23.4 23.9 43,196
07/17/2014 23.72 24.23 23.4 23.54 17,387
07/16/2014 24.56 24.748 23.74 23.82 21,026
07/15/2014 24.66 24.87 24.31 24.42 24,674
07/14/2014 24.59 24.829 24.53 24.64 19,513
07/11/2014 24.42 24.705 24.25 24.38 13,643
07/10/2014 23.98 24.75 23.98 24.34 24,705
07/09/2014 24.305 24.7 24.305 24.37 11,592
07/08/2014 24.44 24.56 24.05 24.27 25,786
07/07/2014 24.63 24.76 24.29 24.45 23,402
07/03/2014 24.39 24.99 24.39 24.88 13,161
07/02/2014 23.85 24.29 23.8 24.15 36,918
07/01/2014 23.04 24.03 23.04 23.78 45,674
06/30/2014 22.87 23.35 22.62 23.05 32,740
06/27/2014 22.39 23.03 22.21 23.03 88,541
06/26/2014 22.7 22.7 22.3 22.59 15,503
06/25/2014 22.74 23.04 22.2 22.75 25,178
06/24/2014 23.1 23.61 22.82 22.85 20,036
06/23/2014 23.02 23.14 22.875 23.04 18,534
06/20/2014 22.73 23 22.6675 23 55,864
06/19/2014 22.68 22.82 21.95 22.5 20,405
06/18/2014 22.4 22.68 22.17 22.52 29,068
06/17/2014 21.69 22.39 21.69 22.38 36,822
06/16/2014 22.03 22.03 21.4 21.75 44,234
06/13/2014 22.35 22.46 22.06 22.15 14,079
06/12/2014 22.36 22.61 22.25 22.33 16,188
06/11/2014 22.813 22.813 22.38 22.6 15,043
06/10/2014 22.56 22.91 22.51 22.79 10,631
06/09/2014 22.46 22.88 22.46 22.72 14,000
06/06/2014 22.56 22.79 22.35 22.46 24,048
06/05/2014 22.29 22.73 21.9 22.39 26,054
06/04/2014 22.36 22.44 22.13 22.34 23,456
06/03/2014 21.88 22.51 21.88 22.37 23,924
06/02/2014 22.34 22.56 22.03 22.27 20,507
05/30/2014 22.38 22.57 22.25 22.4 24,626
05/29/2014 22.12 22.58 22.05 22.32 38,021
05/28/2014 22.16 22.32 21.95 22.15 43,405
05/27/2014 21.6 22.14 21.6 22.11 28,066
05/23/2014 21.33 21.62 21.13 21.46 28,448
05/22/2014 20.6 21.51 20.56 21.24 34,574
05/21/2014 20.54 21.425 20.45 20.59 22,014
05/20/2014 20.82 20.82 20.36 20.54 33,891
05/19/2014 20.55 21.14 20.33 20.98 100,429
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?