CRAI

CRA International,Inc. Historical Stock Prices

$29.75
*  
1.02
3.31%
Get CRAI Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  30.67  30.97  29.69  29.75 29,654
11/26/2014 30.76 31.14 30.71 30.77 50,685
11/25/2014 30.86 31.2399 30.4982 30.65 42,692
11/24/2014 29.83 30.76 29.55 30.69 102,603
11/21/2014 31.19 31.47 29.83 29.88 50,692
11/20/2014 30.94 31.06 30.58 30.97 44,491
11/19/2014 31.51 31.7 30.42 31.01 104,518
11/18/2014 30.82 31.82 30.77 31.4 122,590
11/17/2014 31.74 31.92 30.81 30.83 70,259
11/14/2014 31.95 32.1 31.66 31.74 70,431
11/13/2014 31.49 32.08 31.49 31.9 120,202
11/12/2014 30.82 31.67 30 31.36 268,345
11/11/2014 30.92 31.11 30.46 30.85 270,340
11/10/2014 31 31.11 30.48 30.92 203,629
11/07/2014 31.71 32.0075 31.01 31.11 62,660
11/06/2014 31.45 32.14 31.02 31.84 85,385
11/05/2014 31.85 32.12 31.39 31.45 59,807
11/04/2014 32.06 32.2 31.6 31.67 64,519
11/03/2014 30 32.3 30 32.28 149,449
10/31/2014 30.57 30.64 29.9325 30 124,563
10/30/2014 29.87 30.24 29.8301 29.98 85,706
10/29/2014 30.24 30.31 28.9909 29.96 64,001
10/28/2014 29.7 30.555 29.29 30.2 121,072
10/27/2014 28.57 29.51 28.35 29.45 136,378
10/24/2014 28.61 29.13 28.35 28.82 72,208
10/23/2014 26.14 28.74 24.86 28.65 128,122
10/22/2014 27.54 27.95 26.92 26.99 55,951
10/21/2014 27.08 27.57 26.63 27.52 42,583
10/20/2014 26.35 27.0294 26.35 26.89 60,585
10/17/2014 26.19 26.65 26.06 26.48 81,793
10/16/2014 25.35 26.6299 25.35 26.06 138,919
10/15/2014 25 25.94 25 25.68 136,989
10/14/2014 25 25.345 24.801 25.16 175,306
10/13/2014 24.91 25.47 24.76 24.93 118,472
10/10/2014 25.03 25.55 24.8 24.85 76,897
10/09/2014 25.06 25.57 24.81 25.21 177,305
10/08/2014 24.96 25.38 24.6428 25.04 86,045
10/07/2014 25.15 25.38 24.88 24.94 88,664
10/06/2014 25.89 25.91 25.083 25.26 64,465
10/03/2014 25.57 25.91 25.55 25.65 49,177
10/02/2014 24.85 26.17 24.85 25.31 54,374
10/01/2014 25.49 25.73 24.92 25.37 67,499
09/30/2014 26 26.64 25.4 25.43 67,577
09/29/2014 25.63 26.382 25.625 25.98 69,357
09/26/2014 25.6 26.43 24.24 25.99 72,687
09/25/2014 25.69 25.87 24.745 25.55 88,957
09/24/2014 25.82 26.05 25.575 25.815 68,883
09/23/2014 25.74 26.0625 25.5801 25.69 67,926
09/22/2014 25.86 26.3355 25.44 25.91 80,251
09/19/2014 26.27 26.49 25.76 25.99 64,376
09/18/2014 26.14 26.175 25.481 26.17 86,288
09/17/2014 25.87 26.76 25.63 25.94 97,691
09/16/2014 25.31 26.063 25.28 25.83 101,253
09/15/2014 27.36 27.36 25.31 25.42 99,902
09/12/2014 27.91 27.92 27.11 27.13 49,506
09/11/2014 27.66 28.33 27.53 27.95 51,866
09/10/2014 27.77 28.112 27.26 27.66 36,868
09/09/2014 27.47 27.47 26.8802 27.13 60,522
09/08/2014 27.7 28.49 27.103 27.44 63,585
09/05/2014 27.02 27.89 26.75 27.72 59,877
09/04/2014 27 27.2499 26.82 27 64,781
09/03/2014 26.99 27.17 26.83 27.02 57,357
09/02/2014 26.87 27.01 26.5701 26.96 72,370
08/29/2014 26.99 27.08 26.72 26.91 36,721
08/28/2014 27.01 27.1 26.88 26.89 28,728
08/27/2014 26.9 27.13 26.84 26.98 78,813
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?