CRAI - CRA International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201940.3541.0639.4339.8039.8060,100
May 22, 201940.6541.2240.1440.6740.6756,300
May 21, 201940.2341.1039.6040.7140.7192,600
May 20, 201939.1040.0439.1040.0340.0349,500
May 17, 201940.1341.4939.0139.4739.4768,200
May 16, 201941.6741.9140.2040.3340.3351,700
May 15, 201941.1542.1840.8141.6641.6679,000
May 14, 201940.7641.8740.3241.2741.2779,800
May 13, 201939.6341.2038.5540.7340.73148,800
May 10, 201939.8340.0139.2040.0140.0162,400
May 09, 201942.3742.3739.8939.9639.9688,100
May 08, 201943.1444.1042.0542.5442.54135,600
May 07, 201942.3243.9841.6743.0043.00129,900
May 06, 201940.8943.0039.5242.6042.60211,800
May 03, 201940.7342.4037.6041.6341.63231,500
May 02, 201950.0051.0040.5041.1241.12197,700
May 01, 201951.9052.9251.6252.1852.1849,600
Apr 30, 201953.0653.9451.9352.0852.0875,800
Apr 29, 201952.6753.7752.3053.0553.0533,500
Apr 26, 201952.1352.8951.9252.8052.8023,700
Apr 25, 201952.1052.5451.7652.1352.1359,800
Apr 24, 201951.5252.5151.2251.9351.9364,700
Apr 23, 201951.3852.2050.7151.5351.5344,600
Apr 22, 201951.7051.7050.5751.0451.0431,700
Apr 18, 201951.5952.2551.4151.9251.9228,300
Apr 17, 201952.4752.8151.0651.9051.9055,700
Apr 16, 201953.2354.0152.1152.3952.3932,400
Apr 15, 201952.7353.5252.7353.0053.0019,900
Apr 12, 201952.3053.1651.6052.6852.6824,700
Apr 11, 201953.0254.2351.9852.1552.1520,000
Apr 10, 201952.1553.3151.6552.8752.8737,400
Apr 09, 201952.0552.6551.6751.8951.8957,000
Apr 08, 201951.3452.5451.3452.3252.3253,600
Apr 05, 201951.0652.0350.3551.6351.6335,800
Apr 04, 201950.9051.2750.1550.8450.8423,800
Apr 03, 201950.9552.3450.4650.8250.8227,300
Apr 02, 201951.6651.6650.2950.5550.5553,200
Apr 01, 201950.8951.5550.3951.4351.4332,900
Mar 29, 201951.4952.0850.3050.5450.5477,800
Mar 28, 201950.4151.6350.3951.4951.4937,300
Mar 27, 201951.3151.7049.6550.4450.4449,600
Mar 26, 201951.5452.2450.0551.3651.36111,500
Mar 25, 201949.2151.4549.0951.1751.1743,700
Mar 22, 201950.7950.8048.7348.9648.9638,600
Mar 21, 201951.0152.4250.8651.0551.0543,400
Mar 20, 201951.4652.9651.1551.3051.3037,400
Mar 19, 201951.6953.3250.8051.4551.4524,600
Mar 18, 201951.9451.9450.4751.6851.6827,400
Mar 15, 201950.4352.0650.1251.9551.9567,500
Mar 14, 201949.1350.7648.7450.4250.4251,800
Mar 13, 201949.3750.6448.8149.1249.1265,500
Mar 12, 201951.3852.2049.0049.0049.0047,200
Mar 11, 201950.1451.5149.0351.3851.3839,600
Mar 11, 20190.2 Dividend
Mar 08, 201949.8850.4449.0050.1549.9538,700
Mar 07, 201949.6850.0048.2049.9449.7444,700
Mar 06, 201949.7352.6148.8049.7449.54111,400
Mar 05, 201948.4350.5948.1549.3949.1952,300
Mar 04, 201950.5952.1647.8448.1247.93100,400
Mar 01, 201950.5252.3349.4850.1649.9640,500
Feb 28, 201948.2050.2345.2449.9649.7649,200
Feb 27, 201944.0945.2243.0244.2044.0258,400
Feb 26, 201943.2645.6843.2444.2244.0443,700
Feb 25, 201944.8444.8442.6043.3343.1658,900
Feb 22, 201943.6544.6543.4044.6544.4722,000
Feb 21, 201943.5943.9043.0343.5943.4220,600
Feb 20, 201943.3844.0242.9643.6043.4325,300
Feb 19, 201943.2443.9642.8343.3943.2220,900
Feb 15, 201942.0543.6541.1743.2543.0854,200
Feb 14, 201941.5242.0241.0641.9041.73142,800
Feb 13, 201941.1242.0040.6241.5541.3834,700
Feb 12, 201941.8441.9440.9941.1140.9524,800
Feb 11, 201941.1142.0340.4241.6541.4815,100
Feb 08, 201940.4441.2040.0641.1040.9422,100
Feb 07, 201940.9141.5540.2840.5440.3820,100
Feb 06, 201941.6042.2841.0041.0340.8740,300
Feb 05, 201941.6941.8340.9141.5341.3620,500
Feb 04, 201941.5541.9239.5641.5941.4224,900
Feb 01, 201941.8442.1940.9741.4941.3217,600
Jan 31, 201941.8942.1641.3841.7441.5718,600
Jan 30, 201941.9842.3841.8742.0741.9013,900
Jan 29, 201941.1942.1541.0341.7741.6022,000
Jan 28, 201941.9041.9740.9141.4741.3017,700
Jan 25, 201941.8643.0240.8041.9141.7424,000
Jan 24, 201940.8241.6040.0741.4541.2844,800
Jan 23, 201940.6441.2139.7740.6240.4623,300
Jan 22, 201941.6441.9440.1840.4440.2821,700
Jan 18, 201942.1742.5341.3841.5441.3723,300
Jan 17, 201941.8942.7041.3342.1241.9536,700
Jan 16, 201941.2642.1741.2641.9341.7627,700
Jan 15, 201941.7242.1140.9441.2741.1135,700
Jan 14, 201942.6143.7641.7041.8041.6320,700
Jan 11, 201942.2743.1542.1542.8142.6413,600
Jan 10, 201942.2343.1542.2242.6042.4323,800
Jan 09, 201942.1043.0141.8342.2742.1037,700
Jan 08, 201942.3842.5141.9142.1141.9435,400
Jan 07, 201943.3643.8441.7142.2742.1053,000
Jan 04, 201943.5444.1143.2243.3743.2025,500
Jan 03, 201943.2543.2641.0143.2543.0826,200
Jan 02, 201942.3643.7841.6343.3643.1944,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...