Quantcast
CRAI

Historical Stock Prices

$51.92
*  
0.02
0.04%
Get CRAI Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 51.59 52.25 51.41 51.92 28,310
04/17/2019 52.47 52.805 51.06 51.9 55,671
04/16/2019 53.23 54.0075 52.11 52.39 32,448
04/15/2019 52.73 53.52 52.73 53 19,869
04/12/2019 52.3 53.1625 51.595 52.68 24,742
04/11/2019 53.02 54.2299 51.98 52.15 20,011
04/10/2019 52.15 53.31 51.65 52.87 37,404
04/09/2019 52.05 52.65 51.67 51.89 56,974
04/08/2019 51.34 52.54 51.34 52.32 53,606
04/05/2019 51.06 52.03 50.35 51.63 35,764
04/04/2019 50.9 51.265 50.15 50.84 23,815
04/03/2019 50.95 52.3425 50.46 50.82 27,268
04/02/2019 51.66 51.66 50.29 50.55 53,229
04/01/2019 50.89 51.55 50.39 51.43 32,897
03/29/2019 51.49 52.081 50.3 50.54 77,802
03/28/2019 50.41 51.63 50.39 51.49 37,306
03/27/2019 51.31 51.695 49.65 50.44 49,645
03/26/2019 51.54 52.24 50.05 51.36 111,543
03/25/2019 49.21 51.45 49.09 51.17 43,737
03/22/2019 50.79 50.8 48.73 48.96 38,620
03/21/2019 51.01 52.42 50.86 51.05 43,448
03/20/2019 51.46 52.96 51.15 51.3 37,428
03/19/2019 51.69 53.3175 50.8 51.45 24,567
03/18/2019 51.94 51.94 50.47 51.68 27,427
03/15/2019 50.43 52.06 50.115 51.95 67,523
03/14/2019 49.13 50.76 48.735 50.42 51,799
03/13/2019 49.37 50.64 48.81 49.12 65,497
03/12/2019 51.38 52.2 49 49 47,201
03/11/2019 50.14 51.51 49.03 51.38 35,528
03/08/2019 49.88 50.44 49 50.15 38,730
03/07/2019 49.68 50 48.195 49.94 44,651
03/06/2019 49.73 52.61 48.8 49.74 111,297
03/05/2019 48.43 50.59 48.15 49.39 52,310
03/04/2019 50.59 52.16 47.84 48.12 100,407
03/01/2019 50.52 52.3275 49.48 50.16 40,480
02/28/2019 48.2 50.23 45.235 49.96 49,229
02/27/2019 44.09 45.22 43.015 44.2 58,447
02/26/2019 43.26 45.68 43.24 44.22 43,676
02/25/2019 44.84 44.84 42.595 43.33 58,996
02/22/2019 43.65 44.65 43.4 44.65 21,991
02/21/2019 43.59 43.9 43.025 43.59 20,565
02/20/2019 43.38 44.02 42.96 43.6 25,414
02/19/2019 43.24 43.96 42.8301 43.39 20,919
02/15/2019 42.05 43.65 41.165 43.25 54,240
02/14/2019 41.52 42.02 41.06 41.9 142,823
02/13/2019 41.12 41.9999 40.62 41.55 34,670
02/12/2019 41.84 41.941 40.99 41.11 24,751
02/11/2019 41.11 42.033 40.42 41.65 15,131
02/08/2019 40.44 41.2 40.06 41.1 22,127
02/07/2019 40.91 41.552 40.28 40.54 20,124
02/06/2019 41.6 42.28 41 41.03 40,320
02/05/2019 41.69 41.83 40.91 41.53 20,539
02/04/2019 41.55 41.9154 39.56 41.59 24,879
02/01/2019 41.84 42.1899 40.97 41.49 17,649
01/31/2019 41.89 42.16 41.38 41.74 18,565
01/30/2019 41.98 42.3799 41.87 42.07 13,935
01/29/2019 41.19 42.1546 41.03 41.77 22,010
01/28/2019 41.9 41.97 40.91 41.47 17,668
01/25/2019 41.86 43.02 40.8 41.91 24,036
01/24/2019 40.82 41.6 40.07 41.45 44,795
01/23/2019 40.64 41.205 39.765 40.62 23,273
01/22/2019 41.64 41.94 40.18 40.44 21,692
01/18/2019 42.17 42.53 41.38 41.54 23,317
*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?



Smart Portfolio