CRAI - CRA International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201853.8854.0352.5653.5653.5644,700
Jun 19, 201852.7253.9352.3853.0053.0030,300
Jun 18, 201853.0553.3652.6153.1553.1563,200
Jun 15, 201853.6353.8952.8553.0953.0996,300
Jun 14, 201854.2654.8253.2453.7653.7671,000
Jun 13, 201854.9255.1553.7654.0654.0648,400
Jun 12, 201855.4655.8954.1054.9454.9466,300
Jun 11, 201855.1956.1055.1955.3655.3654,500
Jun 08, 201854.5455.1954.1954.9554.9581,300
Jun 07, 201855.1055.3054.5254.5554.5526,500
Jun 06, 201854.6456.3654.4654.9454.9448,200
Jun 05, 201854.6755.0653.9554.6554.6548,500
Jun 04, 201854.7655.9054.3754.7354.7378,900
Jun 01, 201854.5654.7253.5554.5554.5581,400
May 31, 201855.3056.0253.5454.1054.1030,300
May 30, 201855.6156.2655.0455.3055.3041,700
May 29, 201855.0056.2555.0055.5355.5349,400
May 25, 201855.5855.5854.4655.2355.2345,100
May 25, 20180.17 Dividend
May 24, 201855.3556.1353.5555.6755.5051,200
May 23, 201854.6855.8354.6755.3455.1748,700
May 22, 201855.6955.9254.1754.8054.6358,800
May 21, 201855.9855.9855.3055.7055.5324,600
May 18, 201856.0456.2055.6555.9555.7828,100
May 17, 201855.0856.3655.0855.7055.5323,200
May 16, 201855.3456.1455.2255.6555.4840,000
May 15, 201855.1455.8455.1455.2455.0736,800
May 14, 201856.7057.2555.1955.2755.1048,200
May 11, 201856.0057.0256.0056.7156.5443,700
May 10, 201856.8556.8555.8455.9755.8053,000
May 09, 201856.8057.8256.7756.8456.6732,400
May 08, 201855.9357.1355.8556.6456.4774,200
May 07, 201856.1956.6055.5056.1655.9954,800
May 04, 201854.9556.4654.5055.8155.6443,500
May 03, 201855.8857.0055.0455.0654.8965,000
May 02, 201856.8257.1655.7755.8955.7268,200
May 01, 201856.3357.0755.2756.8656.6961,900
Apr 30, 201857.1958.1856.2056.4756.3063,600
Apr 27, 201858.6258.6256.1457.0056.8391,700
Apr 26, 201857.4158.7455.0758.6258.4477,000
Apr 25, 201857.7757.8955.2756.3556.1886,000
Apr 24, 201857.6558.4957.3857.9857.8083,000
Apr 23, 201856.9157.9956.2557.4357.2557,900
Apr 20, 201856.3857.0456.3856.8056.6357,500
Apr 19, 201856.7057.0456.2456.5856.4178,100
Apr 18, 201856.1957.2156.1956.9956.8255,100
Apr 17, 201856.1456.2955.5556.0155.84113,600
Apr 16, 201855.4556.2055.2655.6855.5184,100
Apr 13, 201855.4856.1455.0055.1955.0224,700
Apr 12, 201855.0956.0354.9855.2955.1239,100
Apr 11, 201854.6055.2754.6054.7754.6031,300
Apr 10, 201854.4255.3054.1354.6954.5258,200
Apr 09, 201854.1554.7653.7353.9053.7451,800
Apr 06, 201853.9754.5553.4653.7453.5831,400
Apr 05, 201854.5654.8553.9954.1854.0150,000
Apr 04, 201853.1554.9953.1554.2054.0351,000
Apr 03, 201852.6355.4252.6354.1754.0096,500
Apr 02, 201852.4054.1750.9352.5252.3663,500
Mar 29, 201851.2652.6050.9052.2952.13183,500
Mar 28, 201850.8251.9650.6150.9250.7677,300
Mar 27, 201851.5051.8550.5550.7350.5845,500
Mar 26, 201851.7151.9250.3151.3751.2164,300
Mar 23, 201851.0252.0050.1850.9250.7689,300
Mar 22, 201851.5552.4150.7250.7950.6330,700
Mar 21, 201851.7753.0251.7452.0151.8530,800
Mar 20, 201851.7452.5051.2751.9751.8133,800
Mar 19, 201851.4351.8350.6251.6051.4435,500
Mar 16, 201851.6552.4851.6451.6451.4845,000
Mar 15, 201851.2252.5050.8951.6351.4743,400
Mar 14, 201851.7251.9150.5551.2151.0533,000
Mar 13, 201850.8052.1450.4351.5351.3728,600
Mar 12, 201851.4951.4950.5250.6950.5439,300
Mar 09, 201851.0051.5050.4151.4851.3228,000
Mar 08, 201851.0051.1849.5850.7350.5833,600
Mar 07, 201850.6251.5350.4750.9250.7633,200
Mar 06, 201850.1751.4749.4551.1350.9727,900
Mar 05, 201850.6551.2550.0550.2350.0831,800
Mar 02, 201849.7851.6149.3950.9150.7546,600
Mar 01, 201849.2451.1849.2450.2650.1154,700
Feb 28, 201851.0151.4049.8849.9949.8453,100
Feb 27, 201851.8452.0850.1550.8150.6570,300
Feb 26, 201852.0953.0051.5751.8951.7386,700
Feb 26, 20180.17 Dividend
Feb 23, 201851.1352.0649.8251.7351.4051,500
Feb 22, 201849.9151.1749.6750.8550.53147,600
Feb 21, 201847.0150.4047.0149.6649.3579,600
Feb 20, 201846.4948.6746.2846.8046.5095,300
Feb 16, 201845.6347.0545.6046.8446.5458,600
Feb 15, 201846.7346.7344.6345.9245.6346,100
Feb 14, 201842.4744.7842.4743.1942.9230,900
Feb 13, 201842.2643.1142.0042.9642.6919,000
Feb 12, 201843.5044.7241.6242.5142.2423,600
Feb 09, 201842.8943.8341.7843.2342.9645,300
Feb 08, 201843.7043.9242.1242.3342.0637,600
Feb 07, 201843.5344.4343.5043.7143.4317,800
Feb 06, 201841.9543.7941.9543.5943.3138,100
Feb 05, 201844.8045.0942.5942.8442.5744,600
Feb 02, 201844.5846.8044.4645.2844.9927,400
Feb 01, 201846.2146.9945.3946.3246.0323,600
Jan 31, 201847.0048.7446.0346.4346.1428,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...