CRAI - CRA International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201846.4948.6745.6048.4448.4427,290
Feb 16, 201845.6347.0545.6046.8446.8458,600
Feb 15, 201846.7346.7344.6345.9245.9246,100
Feb 14, 201842.4744.7842.4743.1943.1930,900
Feb 13, 201842.2643.1142.0042.9642.9619,000
Feb 12, 201843.5044.7241.6242.5142.5123,600
Feb 09, 201842.8943.8341.7843.2343.2345,300
Feb 08, 201843.7043.9242.1242.3342.3337,600
Feb 07, 201843.5344.4343.5043.7143.7117,800
Feb 06, 201841.9543.7941.9543.5943.5938,100
Feb 05, 201844.8045.0942.5942.8442.8444,600
Feb 02, 201844.5846.8044.4645.2845.2827,400
Feb 01, 201846.2146.9945.3946.3246.3223,600
Jan 31, 201847.0048.7446.0346.4346.4328,300
Jan 30, 201846.9248.3246.8947.2147.2128,500
Jan 29, 201848.1248.1247.0947.2047.2033,100
Jan 26, 201847.5748.2947.2448.0048.0020,100
Jan 25, 201846.9747.5946.7847.3547.3536,000
Jan 24, 201847.8648.9846.8646.9746.9713,000
Jan 23, 201847.9348.1346.8847.7547.7510,200
Jan 22, 201848.3348.6747.1048.0448.0425,200
Jan 19, 201847.3548.8846.6048.5848.5832,600
Jan 18, 201847.8947.9846.6447.0747.0722,000
Jan 17, 201846.2248.0146.2247.9047.9027,800
Jan 16, 201848.4348.9947.0447.2747.2727,300
Jan 12, 201848.6449.3148.0148.1248.1235,100
Jan 11, 201846.4848.6945.6148.6548.6551,900
Jan 10, 201846.2247.2345.7246.4246.4252,700
Jan 09, 201846.4946.7945.8246.3546.3525,000
Jan 08, 201846.2746.6845.7046.3746.3726,900
Jan 05, 201845.4846.5045.2446.4946.4945,000
Jan 04, 201845.2745.5945.1845.3945.3920,400
Jan 03, 201845.1945.3944.6445.2045.2029,600
Jan 02, 201845.1345.5844.4045.3145.3136,400
Dec 29, 201744.7645.7944.7644.9544.9535,000
Dec 28, 201744.1544.7943.9844.7444.7419,300
Dec 27, 201744.2644.5742.9744.0844.0826,200
Dec 26, 201744.1744.4243.8044.1644.1619,800
Dec 22, 201745.0745.0744.2144.2644.2616,700
Dec 21, 201744.6945.5044.2645.0345.0329,700
Dec 20, 201744.8545.2644.2644.5444.5417,400
Dec 19, 201745.0945.1744.4144.5544.5536,000
Dec 18, 201744.9245.4544.4444.8744.8758,000
Dec 15, 201743.7344.9343.5344.5644.56109,200
Dec 14, 201744.1144.4543.3243.6643.6675,800
Dec 13, 201744.5745.0343.8344.1644.1660,000
Dec 12, 201744.7145.0844.4044.5744.5725,300
Dec 11, 201744.3544.8744.0544.7244.7256,600
Dec 08, 201745.0645.2043.7644.3544.3542,900
Dec 07, 201745.0645.6844.6244.8944.8932,700
Dec 06, 201745.2845.6345.0745.1345.1321,600
Dec 05, 201745.1245.5344.8145.2945.2945,000
Dec 04, 201745.1045.8744.6245.0345.0370,800
Dec 01, 201745.1945.3143.5645.1845.1862,000
Nov 30, 201746.2646.6344.7645.2045.2084,000
Nov 29, 201746.2246.4045.6046.0346.0369,700
Nov 28, 201745.8646.3645.2146.1946.1936,300
Nov 27, 201745.2646.2144.9445.6445.6446,300
Nov 27, 20170.17 Dividend
Nov 24, 201746.1746.1745.0745.2445.0718,800
Nov 22, 201747.2347.3045.8146.0245.8531,200
Nov 21, 201745.8447.1145.1247.0946.9152,500
Nov 20, 201746.2347.0645.4445.8045.6348,300
Nov 17, 201745.8146.2544.7846.2246.05106,200
Nov 16, 201742.6646.5842.6645.8445.67102,800
Nov 15, 201742.8843.3442.3042.4442.2867,600
Nov 14, 201743.2143.3742.3242.8942.7356,100
Nov 13, 201743.8544.3943.0943.2143.0568,800
Nov 10, 201743.0144.2842.6144.0643.8949,800
Nov 09, 201743.3543.9042.8043.0442.8856,200
Nov 08, 201743.0143.7642.9043.5043.3444,000
Nov 07, 201743.4043.5242.7043.0142.8538,700
Nov 06, 201743.8243.8242.8743.2143.0560,500
Nov 03, 201743.6044.2943.1844.0743.9055,500
Nov 02, 201742.8743.7342.5143.5843.4286,700
Nov 01, 201742.5843.2642.2342.8842.7259,900
Oct 31, 201742.1342.8041.7542.2642.1066,400
Oct 30, 201742.5642.6941.3942.0041.8460,800
Oct 27, 201742.7543.0942.3542.4342.2736,500
Oct 26, 201743.0243.2642.6042.8242.6671,500
Oct 25, 201742.1642.6041.3941.5141.3541,000
Oct 24, 201742.4542.6541.9542.1742.0119,300
Oct 23, 201742.9642.9641.3342.3242.1623,900
Oct 20, 201742.2143.0241.6842.9742.8128,300
Oct 19, 201742.4043.1741.8442.1541.9922,400
Oct 18, 201742.9543.0242.3342.5542.3922,200
Oct 17, 201741.8042.9841.5342.7442.5831,200
Oct 16, 201743.2143.3241.6641.7241.5653,400
Oct 13, 201742.5843.3542.4243.2043.0424,300
Oct 12, 201742.3543.0042.3542.7842.6223,000
Oct 11, 201742.6643.2842.3542.5742.4131,500
Oct 10, 201742.5343.2942.5042.8542.6929,600
Oct 09, 201742.8343.1142.1542.7442.5831,100
Oct 06, 201743.2143.2142.3042.8442.6824,400
Oct 05, 201742.6443.4342.5342.7242.5628,600
Oct 04, 201742.7643.3441.8742.4942.3342,800
Oct 03, 201742.2543.2242.2542.7642.6060,200
Oct 02, 201741.1042.3540.8642.2442.0859,900
Sep 29, 201741.3141.7940.8041.0540.9067,400
Sep 28, 201740.1541.7740.1041.0540.90134,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...