CRAI

Historical Stock Prices

$31.14
*  
0.22
0.71%
Get CRAI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CRAI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 31.06 31.56 30.69 31.14 53,301
03/26/2015 30.97 31.52 30.8752 30.92 90,524
03/25/2015 32 32.01 30.7 30.74 74,597
03/24/2015 30.74 32.33 30.74 31.85 226,279
03/23/2015 30.65 31.14 30.57 30.91 138,656
03/20/2015 31.04 31.29 30.66 30.72 65,964
03/19/2015 30.68 31.45 30.68 31.02 53,449
03/18/2015 30.73 31 30.3 30.66 43,289
03/17/2015 30.98 31.18 30.77 30.91 45,117
03/16/2015 31.04 31.22 30.68 30.99 48,756
03/13/2015 31.17 31.17 30.734 30.93 26,424
03/12/2015 31.06 31.68 30.95 31.17 29,684
03/11/2015 31.38 31.47 30.68 30.78 26,208
03/10/2015 31.02 31.63 30.69 31.37 42,910
03/09/2015 31.61 31.8 30.75 31.32 30,646
03/06/2015 31.23 31.978 31.2 31.37 44,850
03/05/2015 31.42 32 31.27 31.56 39,735
03/04/2015 31.49 32.1 31.18 31.53 42,284
03/03/2015 30.56 31.59 30.36 31.49 58,986
03/02/2015 30.19 31.02 30.15 30.52 60,723
02/27/2015 29.51 30.76 29.51 30.09 49,710
02/26/2015 30.09 30.81 30.06 30.11 44,718
02/25/2015 31.39 31.56 30.18 30.23 44,821
02/24/2015 32.08 32.32 31.234 31.32 35,391
02/23/2015 31.66 32.47 31 32.2 75,472
02/20/2015 31.31 32.08 30.37 31.82 39,133
02/19/2015 30.22 31.76 28.645 31.21 81,492
02/18/2015 29.58 30.38 29.39 30 40,171
02/17/2015 30.13 31.2 29.38 29.54 32,948
02/13/2015 29.84 30.52 29.84 30.06 18,091
02/12/2015 30.13 30.27 29.25 29.89 55,971
02/11/2015 30.1 30.465 28.48 29.93 24,272
02/10/2015 29.38 30.09 29.2 30.03 17,466
02/09/2015 29.21 30.01 29.03 29.31 48,090
02/06/2015 30.25 30.25 29.0201 29.22 22,302
02/05/2015 29.24 30.43 29.17 30.17 42,480
02/04/2015 29.94 30.56 28.68 28.9 48,501
02/03/2015 28.83 30.03 28.83 29.96 41,907
02/02/2015 29.7 29.7 28.33 28.79 42,044
01/30/2015 29.9 30.53 29.1001 29.53 62,923
01/29/2015 28.64 30.22 28.53 30.16 32,431
01/28/2015 29.51 29.7 28.35 28.69 30,555
01/27/2015 29.82 30.9999 29.07 29.27 19,632
01/26/2015 29.88 30.03 29.41 29.99 28,866
01/23/2015 30.66 30.99 29.935 30.01 18,363
01/22/2015 30.38 31 29.29 30.99 39,120
01/21/2015 30.8 30.98 30.21 30.21 35,523
01/20/2015 30.81 31.1 29.92 30.75 40,160
01/16/2015 29.75 30.99 29.61 30.56 29,953
01/15/2015 29.63 30.95 29.05 29.76 28,432
01/14/2015 29.11 29.78 28.97 29.47 24,921
01/13/2015 28.59 29.6 28.51 29.37 84,523
01/12/2015 28.66 29 28.11 28.57 66,499
01/09/2015 29.39 29.65 28.71 28.88 33,320
01/08/2015 29.8 29.939 29.16 29.45 29,525
01/07/2015 29.52 29.78 28.62 29.68 48,090
01/06/2015 30.44 30.44 29.08 29.16 34,537
01/05/2015 30.51 30.9999 30 30.46 46,304
01/02/2015 30.45 30.75 29.5 30.36 30,857
12/31/2014 31.24 31.34 29.91 30.32 40,723
12/30/2014 31.98 31.98 30.99 31.19 20,735
12/29/2014 32.06 32.43 31.22 31.81 31,753
*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?