CRAI - CRA International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201940.9241.3140.6341.1541.1540,900
Oct 17, 201941.3841.4841.0841.2041.2042,300
Oct 16, 201941.3741.6640.8341.3741.3726,100
Oct 15, 201941.2041.6240.8841.5041.5042,700
Oct 14, 201941.7241.8240.4140.9040.9042,800
Oct 11, 201941.6042.6541.1441.8741.8751,400
Oct 10, 201941.4841.6040.6341.2541.25107,000
Oct 09, 201941.2441.5140.6041.2841.2850,300
Oct 08, 201941.5841.7040.7041.0741.0732,900
Oct 07, 201941.8941.8941.2241.7041.7055,400
Oct 04, 201941.9942.1541.1341.9941.9959,300
Oct 03, 201941.1641.6140.6541.5141.5163,800
Oct 02, 201940.8241.5540.2841.3941.3963,400
Oct 01, 201942.1142.1140.7841.1041.1038,300
Sep 30, 201942.5642.8741.8941.9741.9731,700
Sep 27, 201943.1243.5942.3542.5642.5620,800
Sep 26, 201943.4543.5142.7443.0843.0850,300
Sep 25, 201942.6943.6342.6743.4243.4243,800
Sep 24, 201943.9843.9842.3142.6642.6685,700
Sep 23, 201943.8344.6943.5244.0544.0535,000
Sep 20, 201942.6744.3142.4344.2044.20132,700
Sep 19, 201942.4243.7941.7742.7542.7527,600
Sep 18, 201941.7542.4841.6042.2342.2334,000
Sep 17, 201941.6541.9841.2941.7641.7633,700
Sep 16, 201942.0142.3641.5941.9241.9229,000
Sep 13, 201941.4142.8041.4142.1442.1461,700
Sep 12, 201940.3041.4640.1341.2541.2559,400
Sep 11, 201940.0640.8639.8140.5940.5936,200
Sep 10, 201939.2840.3238.9640.0040.0044,100
Sep 09, 201939.6440.0039.1839.3439.3440,400
Sep 06, 201939.9340.1739.1639.5439.5428,500
Sep 05, 201939.4040.5239.0539.7639.7653,900
Sep 04, 201939.0739.1238.4639.0039.0035,900
Sep 03, 201938.5639.1238.2938.6538.6574,100
Aug 30, 201938.7639.3138.0838.8938.8954,900
Aug 29, 201939.7339.9438.5138.5638.5643,500
Aug 28, 201939.5440.0039.1039.2939.2942,800
Aug 27, 201941.1641.1638.6739.4239.4253,700
Aug 26, 201940.3141.0639.9541.0641.0671,900
Aug 26, 20190.2 Dividend
Aug 23, 201941.3141.4639.8340.0939.8998,500
Aug 22, 201941.8442.1941.3541.5541.3446,300
Aug 21, 201942.1442.3041.2541.6141.4056,300
Aug 20, 201942.0642.5441.1441.7141.5069,900
Aug 19, 201942.0342.4541.6141.9941.7848,300
Aug 16, 201941.2342.1441.2241.6241.4179,200
Aug 15, 201941.1241.5440.6041.2241.0191,700
Aug 14, 201941.8642.0340.7741.3441.1343,800
Aug 13, 201942.1143.1942.1142.3742.1666,000
Aug 12, 201941.1742.7240.8642.1341.9263,400
Aug 09, 201941.8242.1140.7641.3641.1548,100
Aug 08, 201941.3042.0340.5841.6641.4559,200
Aug 07, 201941.3641.7939.8541.0940.8981,800
Aug 06, 201942.0142.4540.8841.6141.40103,600
Aug 05, 201940.2142.6039.8541.6441.4393,600
Aug 02, 201941.1541.6939.0340.7140.5179,400
Aug 01, 201943.3543.3539.9441.0540.8595,300
Jul 31, 201942.6444.4542.6443.4243.2098,500
Jul 30, 201941.8943.3441.4242.8842.6781,300
Jul 29, 201943.0043.0041.6542.2942.0867,600
Jul 26, 201942.8243.6442.4743.0642.8576,700
Jul 25, 201941.4743.0641.4742.6542.4474,000
Jul 24, 201939.2341.4038.7641.1940.9881,200
Jul 23, 201937.9638.6937.4438.6138.4265,900
Jul 22, 201938.2438.3137.3037.6737.4862,500
Jul 19, 201938.4039.8238.0538.2238.0353,300
Jul 18, 201939.2839.5938.2638.5738.3835,200
Jul 17, 201938.9439.7638.4039.1938.9953,000
Jul 16, 201938.9339.5438.3139.0938.8955,500
Jul 15, 201939.2639.3638.5538.8838.6960,200
Jul 12, 201938.3439.5438.3439.2439.0460,000
Jul 11, 201938.2638.5037.6238.1037.9165,100
Jul 10, 201938.1938.7037.5438.2138.0260,800
Jul 09, 201938.1238.4037.7038.1137.9243,900
Jul 08, 201938.3838.5438.0038.3838.1940,500
Jul 05, 201937.9438.7337.3538.6338.4433,000
Jul 03, 201937.4038.0937.2238.0137.8248,700
Jul 02, 201939.0039.1037.1237.4537.2646,400
Jul 01, 201938.7539.0238.0138.7638.5780,200
Jun 28, 201936.7638.5736.7638.3338.14118,500
Jun 27, 201935.7137.1035.5436.8836.7089,700
Jun 26, 201935.0136.0134.6835.6635.4845,500
Jun 25, 201934.6935.2434.2434.8534.6880,700
Jun 24, 201934.9535.4234.5634.7234.5570,800
Jun 21, 201936.3536.6034.8134.9634.7976,300
Jun 20, 201936.8436.8436.2736.5736.3941,000
Jun 19, 201936.3637.1835.9636.7636.5837,100
Jun 18, 201936.8637.6436.0336.2836.1033,600
Jun 17, 201937.4037.8536.6536.7936.6123,100
Jun 14, 201937.7937.7937.3037.4737.2824,200
Jun 13, 201937.4837.9137.0037.7637.5726,900
Jun 12, 201937.5437.9237.1037.2437.0541,500
Jun 11, 201937.1337.8736.7537.6137.4280,700
Jun 10, 201936.7837.2936.7536.9936.8138,100
Jun 07, 201936.6036.8636.5036.6336.4530,100
Jun 06, 201937.3637.6236.5136.7436.5623,800
Jun 05, 201937.9537.9537.1837.3037.1129,900
Jun 04, 201937.0037.9136.8737.9137.7246,000
Jun 03, 201937.4537.8836.4036.8836.7060,600
May 31, 201936.7937.6836.3337.4437.2579,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...