CRAI

CRA International,Inc. Historical Stock Prices

$23.58
*  
0.75
3.08%
Get CRAI Alerts
*Delayed - data as of Jul. 31, 2015 13:16 ET  -  Find a broker to begin trading CRAI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CRAI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:16  24.33  24.45  23.18  23.58 27,152
07/30/2015 24.16 24.59 24.14 24.33 64,250
07/29/2015 23.2 24.47 23.15 24.16 44,355
07/28/2015 23.25 23.61 22.67 23.25 57,772
07/27/2015 23.17 23.34 22.83 23.19 82,235
07/24/2015 23.83 24.0599 23.32 23.32 35,482
07/23/2015 23.75 24 23.55 23.75 152,563
07/22/2015 23.57 23.93 23.47 23.64 140,295
07/21/2015 24.38 24.68 23.55 23.63 95,648
07/20/2015 25.4 25.4 24 24.355 125,550
07/17/2015 25.99 25.99 25.21 25.26 48,116
07/16/2015 25.99 26 25.8 25.92 29,670
07/15/2015 26.4 26.4 25.83 25.98 22,208
07/14/2015 26.5 26.57 26.3 26.31 48,444
07/13/2015 26.7 26.75 26.36 26.53 41,299
07/10/2015 26.58 26.92 26.28 26.7 26,353
07/09/2015 26.04 26.69 26.04 26.36 29,068
07/08/2015 26.83 26.83 25.88 26.17 38,416
07/07/2015 27.24 27.26 26.61 26.98 24,068
07/06/2015 27.31 28.06 26.88 27.37 58,663
07/02/2015 27.88 27.88 27.26 27.62 16,539
07/01/2015 28.45 28.45 27.52 27.79 26,714
06/30/2015 28.11 28.3 27.71 27.87 39,615
06/29/2015 28.32 28.675 27.79 28.01 45,214
06/26/2015 29.05 29.31 28.33 28.48 134,655
06/25/2015 28.78 29.26 28.2401 28.89 41,188
06/24/2015 29.03 29.05 28.475 28.79 40,756
06/23/2015 28.56 29.1899 27.77 29.05 26,856
06/22/2015 28.11 28.12 27.33 28.02 82,356
06/19/2015 28.2 28.52 27.59 27.86 77,583
06/18/2015 26.91 28.34 26.67 28.07 28,112
06/17/2015 28.3 28.35 27.81 27.99 23,246
06/16/2015 27.87 28.37 27.312 28.27 31,535
06/15/2015 28.55 28.55 27.67 28.02 60,547
06/12/2015 28.2 29.32 27.47 28.65 33,222
06/11/2015 28.64 28.74 28.03 28.16 15,205
06/10/2015 27.84 28.94 27.84 28.7 41,786
06/09/2015 27.89 28.22 27.61 27.83 35,790
06/08/2015 27.92 28.28 27.67 28.03 66,814
06/05/2015 27.83 28.4 25.89 28.25 44,105
06/04/2015 27.99 28.29 27.65 27.98 30,322
06/03/2015 28.44 28.46 27.59 28.23 26,844
06/02/2015 27.81 28.76 27.73 28.28 38,603
06/01/2015 27.89 28.28 27.45 28.03 69,773
05/29/2015 28.65 28.65 27.4 27.63 59,093
05/28/2015 28.85 29.1 28.54 28.78 29,188
05/27/2015 28.51 29.4 28.26 29.03 41,591
05/26/2015 27.94 28.63 27.66 28.38 51,766
05/22/2015 28.5 28.98 28.04 28.22 36,466
05/21/2015 28.89 29.5 28.44 28.6 33,830
05/20/2015 29.09 29.472 28.81 28.94 30,727
05/19/2015 29.65 29.68 29.03 29.18 43,475
05/18/2015 29.25 29.87 28.61 29.65 38,409
05/15/2015 29.6 29.68 29.1 29.43 42,761
05/14/2015 29.4 29.72 28.675 29.63 28,377
05/13/2015 29.56 29.91 29.09 29.33 57,298
05/12/2015 29.79 29.87 29.37 29.54 49,786
05/11/2015 29.25 30.415 29.25 30.06 75,667
05/08/2015 29.01 29.53 28.7 29.2 53,899
05/07/2015 28.07 29.02 28.07 28.68 66,202
05/06/2015 28.09 28.59 27.83 28.54 85,998
05/05/2015 28.82 29.04 27.77 27.95 82,842
05/04/2015 28.92 29.575 28.905 29.01 52,039
05/01/2015 29.24 29.44 28.53 28.92 106,821
04/30/2015 29.98 31.4699 29.11 29.2 82,478
04/29/2015 30.52 30.52 29.94 30.35 45,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?