CRAI

Historical Stock Prices

$30.09
*  
0.02
0.07%
Get CRAI Alerts
*Delayed - data as of Feb. 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
12/26/2014 32.18 32.41 31.96 32.03 23,818
12/24/2014 31.85 32.13 31.36 31.91 10,801
12/23/2014 32.5 32.5 31.16 31.52 22,324
12/22/2014 31.46 31.78 30 31.58 27,332
12/19/2014 30.88 31.7 30.63 31.35 115,927
12/18/2014 31.09 31.105 30.71 30.96 39,021
12/17/2014 29.92 30.85 29.78 30.83 50,854
12/16/2014 29.4 30.63 29.4 29.76 55,547
12/15/2014 29.11 29.59 28.7 29.35 39,778
12/12/2014 28.97 29.18 28.49 29.03 48,584
12/11/2014 30 30.45 29.26 29.34 72,512
12/10/2014 30.24 30.756 29.87 29.91 60,197
12/09/2014 29.7 30.51 28.93 30.46 115,749
12/08/2014 30.31 30.56 29.72 29.91 76,083
12/05/2014 29.84 30.74 29.84 30.26 45,763
12/04/2014 30.85 30.87 29.84 29.89 41,181
12/03/2014 30.16 30.95 30.145 30.77 45,628
12/02/2014 30.28 30.67 30.21 30.32 59,989
12/01/2014 29.75 30.8 29.39 30.2 63,024
11/28/2014 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
08/26/2014 26.48 26.917 26.23 26.72 74,799
08/25/2014 26.66 27.1 26.1994 26.45 75,605
08/22/2014 27.1 27.23 26.49 26.62 110,765
08/21/2014 27.14 27.19 26.91 27.04 75,356
08/20/2014 27.18 27.22 26.9 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
05/16/2014 20.35 20.52 20.22 20.46 65,224
05/15/2014 20.34 20.57 20.12 20.4 56,483
05/14/2014 20.71 20.72 20.43 20.52 38,827
05/13/2014 20.86 21.054 20.73 20.84 37,833
05/12/2014 20.95 21.12 20.76 20.87 53,017
05/09/2014 20.6 21 20.53 20.9 38,989
05/08/2014 20.93 21.06 20.55 20.75 50,846
05/07/2014 20.85 21.0145 20.76 20.89 32,362
05/06/2014 20.94 21.09 20.68 20.73 35,439
05/05/2014 21.18 21.92 20.61 21.09 27,558
05/02/2014 23.8 23.8 21.2 21.42 21,521
05/01/2014 21.765 22.08 21.15 21.51 38,001
04/30/2014 21.51 21.88 21.32 21.77 42,503
04/29/2014 21.49 21.77 21.46 21.7 51,030
04/28/2014 21.79 22.05 21.22 21.47 57,040
04/25/2014 22.24 22.3 21.47 21.77 48,878
04/24/2014 21.58 22.54 21.58 22.3 122,334
04/23/2014 20.95 21.58 20.95 21.39 76,931
04/22/2014 20.55 21.05 20.51 20.95 52,682
04/21/2014 19.77 20.56 19.77 20.49 56,102
04/17/2014 19.61 19.965 19.55 19.73 45,216
04/16/2014 19.96 19.96 19.39 19.7 61,275
04/15/2014 19.1 19.9 19.1 19.89 34,851
04/14/2014 20.26 20.305 19.116 19.71 62,416
04/11/2014 20.73 20.99 20.1 20.13 25,769
04/10/2014 21.37 21.55 20.9 20.95 29,307
04/09/2014 21.62 21.82 21 21.65 23,961
04/08/2014 23.21 23.21 21.41 21.6 30,179
04/07/2014 22 22.05 21.65 21.76 18,537
04/04/2014 22.82 22.82 21.98 22 24,491
04/03/2014 22.93 22.98 22.475 22.59 20,733
04/02/2014 22.46 22.7 22.22 22.43 14,497
04/01/2014 21.81 22.5 21.77 22.34 38,365
03/31/2014 21.93 22.32 21.82 21.97 107,154
03/28/2014 21.58 22.06 21.37 21.73 64,931
03/27/2014 21.98 21.98 21.425 21.61 28,236
03/26/2014 22.05 22.29 21.56 21.89 25,153
03/25/2014 22.53 22.745 21.7 21.96 85,162
03/24/2014 20.7575 21.775 20.7575 21.53 37,661
03/21/2014 22.33 22.43 21.7 21.84 43,919
03/20/2014 22.47 22.54 22.03 22.17 14,005
03/19/2014 22.85 22.85 22.47 22.48 8,425
03/18/2014 22.46 22.91 22.46 22.67 27,458
03/17/2014 22.04 22.64 21.09 22.54 16,032
03/14/2014 22.11 22.11 21.016 21.99 12,648
03/13/2014 22.368 22.368 21.96 22.11 10,860
03/12/2014 22.02 22.7 21.79 22.58 13,898
03/11/2014 22.71 22.71 21.92 22.22 27,119
03/10/2014 21.89 22.67 21.89 22.66 22,966
03/07/2014 23 23.005 22.78 22.97 9,063
03/06/2014 23 23.08 22.4 23 27,034
03/05/2014 22.92 22.95 22.4 22.54 25,568
03/04/2014 23.17 23.47 22.81 22.9 47,913
03/03/2014 23.22 23.53 22.49 22.95 14,942
02/28/2014 23.14 23.84 23.14 23.37 40,525
02/27/2014 23.055 23.26 22.95 23.08 67,411
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?