Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
174.27
-3.20 (-1.80%)
At close: Mar 9, 2026, 4:00 PM EDT
173.17
-1.10 (-0.63%)
After-hours: Mar 9, 2026, 4:10 PM EDT

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026175.04177.27170.74173.17172.60-2.42%109,123
Mar 6, 2026182.96184.47175.35177.47176.89-4.27%168,367
Mar 5, 2026181.37187.79179.78185.39184.781.41%102,722
Mar 4, 2026184.92191.19181.04182.82182.22-1.14%274,765
Mar 3, 2026177.76186.67177.76184.92184.312.59%277,250
Mar 2, 2026170.29193.61170.29180.26179.674.40%281,044
Feb 27, 2026163.68173.32159.08172.66172.093.14%349,414
Feb 26, 2026167.11171.52156.31167.40166.854.46%176,930
Feb 25, 2026157.70162.04155.07160.26159.732.10%130,143
Feb 24, 2026159.00162.17156.37156.96156.44-1.17%126,622
Feb 23, 2026165.84167.73158.78158.82158.30-4.67%139,756
Feb 20, 2026164.18168.65162.32166.60166.051.20%198,297
Feb 19, 2026159.52164.74159.52164.62164.081.85%100,091
Feb 18, 2026159.23167.56157.65161.63161.101.62%110,419
Feb 17, 2026154.69161.00154.00159.06158.542.47%104,145
Feb 13, 2026153.14158.65153.07155.22154.711.84%74,999
Feb 12, 2026162.87165.30149.96152.42151.92-7.12%175,240
Feb 11, 2026174.30176.22159.93164.10163.56-5.64%152,575
Feb 10, 2026176.98179.55172.62173.90173.33-2.18%196,553
Feb 9, 2026184.08184.89175.65177.77177.18-3.89%112,664
Feb 6, 2026185.45191.00182.05184.96184.350.93%190,000
Feb 5, 2026181.35188.90181.33183.25182.651.05%105,993
Feb 4, 2026178.50183.95173.03181.35180.751.76%142,291
Feb 3, 2026189.05190.30170.19178.21177.62-6.13%181,486
Feb 2, 2026189.17196.18188.25189.86189.230.48%77,001
Jan 30, 2026178.04189.52176.90188.94188.325.94%205,010
Jan 29, 2026187.03191.40175.48178.35177.76-4.49%205,445
Jan 28, 2026194.13194.69185.12186.74186.13-3.24%96,517
Jan 27, 2026207.22208.03189.13192.99192.35-6.87%171,997
Jan 26, 2026209.02212.83206.42207.22206.54-0.88%138,238
Jan 23, 2026214.48220.00208.68209.05208.36-3.17%75,832
Jan 22, 2026214.13216.90212.76215.89215.181.05%91,313
Jan 21, 2026210.55215.43209.30213.64212.942.26%179,192
Jan 20, 2026207.44215.35207.44208.91208.22-0.87%102,962
Jan 16, 2026217.82217.82208.29210.74210.05-3.01%93,316
Jan 15, 2026214.67221.82214.67217.29216.570.95%128,257
Jan 14, 2026220.95222.01213.08215.25214.54-2.29%126,695
Jan 13, 2026224.56227.29219.00220.30219.57-1.36%142,562
Jan 12, 2026216.36225.16215.97223.33222.593.15%94,106
Jan 9, 2026216.04219.92214.30216.51215.800.34%98,403
Jan 8, 2026213.51217.34211.84215.78215.070.57%133,937
Jan 7, 2026215.01219.15212.25214.55213.84-0.21%140,196
Jan 6, 2026211.15216.06207.87215.01214.300.94%134,590
Jan 5, 2026201.61214.69201.30213.00212.306.22%130,663
Jan 2, 2026200.29202.21197.26200.52199.86-0.09%160,384
Dec 31, 2025204.70206.61198.84200.70200.03-1.87%126,286
Dec 30, 2025207.01209.12204.39204.52203.85-1.60%129,394
Dec 29, 2025206.25208.50205.30207.85207.170.78%45,642
Dec 26, 2025208.67208.75204.91206.24205.56-0.97%104,454
Dec 24, 2025208.55208.85206.08208.25207.56-0.53%39,994
Dec 23, 2025211.56213.51208.55209.36208.67-1.04%146,172
Dec 22, 2025208.99215.03208.99211.56210.861.32%85,462
Dec 19, 2025207.56208.83205.25208.80208.110.10%130,564
Dec 18, 2025208.01209.88205.62208.59207.900.93%127,429
Dec 17, 2025201.57208.08198.92206.67205.992.22%149,000
Dec 16, 2025198.82203.94198.82202.19201.521.51%99,993
Dec 15, 2025201.91202.10196.75199.19198.53-0.49%77,647
Dec 12, 2025200.88205.43199.25200.17199.51-0.42%118,620
Dec 11, 2025197.39201.48196.15201.02200.362.37%99,370
Dec 10, 2025189.57197.08189.10196.37195.723.23%138,561
Dec 9, 2025187.59190.89186.64190.23189.601.51%71,001
Dec 8, 2025189.41189.80186.05187.40186.78-1.01%96,166
Dec 5, 2025186.83190.92185.38189.31188.690.79%68,166
Dec 4, 2025187.44189.66183.78187.82187.200.62%85,841
Dec 3, 2025182.69189.61178.78186.66186.051.89%115,876
Dec 2, 2025179.75186.06177.83183.19182.592.60%101,198
Dec 1, 2025175.68180.26175.15178.55177.961.25%57,159
Nov 28, 2025176.31177.86176.25176.34175.76-0.58%49,320
Nov 26, 2025176.44178.62175.13177.36176.78-0.05%68,611
Nov 25, 2025173.29178.74173.29177.44176.861.50%70,801
Nov 24, 2025176.96178.00173.65174.82173.68-1.59%56,492
Nov 21, 2025173.44180.61173.34177.65176.492.26%101,823
Nov 20, 2025176.31176.64172.29173.72172.580.25%88,318
Nov 19, 2025171.71175.95170.99173.28172.150.91%88,037
Nov 18, 2025171.92176.32169.81171.71170.59-0.62%81,411
Nov 17, 2025181.77181.77172.78172.78171.65-4.52%56,920
Nov 14, 2025180.40181.33178.25180.96179.78-0.25%55,595
Nov 13, 2025178.34185.25178.34181.42180.230.99%89,123
Nov 12, 2025182.87187.09179.28179.65178.47-1.84%69,063
Nov 11, 2025183.70186.22182.37183.02181.82-0.81%72,008
Nov 10, 2025180.65185.87177.94184.51183.302.31%112,016
Nov 7, 2025182.93185.55178.80180.35179.17-1.52%65,826
Nov 6, 2025188.35188.35182.63183.13181.93-3.59%68,636
Nov 5, 2025188.29195.00187.89189.94188.700.88%125,986
Nov 4, 2025191.31192.11188.25188.29187.06-1.64%95,714
Nov 3, 2025190.00196.26188.24191.42190.170.49%87,754
Oct 31, 2025185.44191.57182.52190.49189.243.13%135,022
Oct 30, 2025184.72192.37176.91184.70183.493.65%119,394
Oct 29, 2025181.85184.49176.14178.20177.03-2.54%49,496
Oct 28, 2025184.28186.37181.24182.84181.64-1.26%64,685
Oct 27, 2025188.76188.85183.97185.17183.96-1.64%86,626
Oct 24, 2025188.70190.94186.08188.26187.030.07%63,709
Oct 23, 2025186.19189.11186.19188.12186.891.29%32,338
Oct 22, 2025185.88186.31183.40185.72184.51-0.19%39,962
Oct 21, 2025183.83187.05182.52186.08184.861.69%50,792
Oct 20, 2025182.68183.37180.01182.98181.781.36%49,681
Oct 17, 2025181.28184.37180.08180.53179.35-0.70%60,036
Oct 16, 2025179.02181.81177.98181.80180.611.75%67,685
Oct 15, 2025177.90180.80176.29178.68177.510.62%83,772
Oct 14, 2025175.00178.20175.00177.58176.420.60%89,040