Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
189.31
+1.49 (0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025186.83190.92185.38189.31189.310.79%68,166
Dec 4, 2025187.44189.66183.78187.82187.820.62%84,704
Dec 3, 2025182.69189.61178.78186.66186.661.89%115,876
Dec 2, 2025179.75186.06177.83183.19183.192.60%101,198
Dec 1, 2025175.68180.26175.15178.55178.551.25%57,159
Nov 28, 2025176.31177.86176.25176.34176.34-0.58%49,318
Nov 26, 2025176.44178.62175.13177.36177.36-0.05%68,611
Nov 25, 2025173.29178.74173.29177.44177.441.50%70,801
Nov 24, 2025176.96178.00173.65174.82174.26-1.59%56,492
Nov 21, 2025173.44180.61173.34177.65177.082.26%101,823
Nov 20, 2025176.31176.64172.29173.72173.160.25%88,318
Nov 19, 2025171.71175.95170.99173.28172.720.91%88,037
Nov 18, 2025171.92176.32169.81171.71171.16-0.62%81,411
Nov 17, 2025181.77181.77172.78172.78172.22-4.52%56,920
Nov 14, 2025180.40181.33178.25180.96180.38-0.25%55,595
Nov 13, 2025178.34185.25178.34181.42180.830.99%89,123
Nov 12, 2025182.87187.09179.28179.65179.07-1.84%69,063
Nov 11, 2025183.70186.22182.37183.02182.43-0.81%72,008
Nov 10, 2025180.65185.87177.94184.51183.912.31%112,016
Nov 7, 2025182.93185.55178.80180.35179.77-1.52%65,826
Nov 6, 2025188.35188.35182.63183.13182.54-3.59%68,636
Nov 5, 2025188.29195.00187.89189.94189.330.88%125,986
Nov 4, 2025191.31192.11188.25188.29187.68-1.64%95,714
Nov 3, 2025190.00196.26188.24191.42190.800.49%87,754
Oct 31, 2025185.44191.57182.52190.49189.883.13%135,022
Oct 30, 2025184.72192.37176.91184.70184.103.65%119,394
Oct 29, 2025181.85184.49176.14178.20177.62-2.54%49,496
Oct 28, 2025184.28186.37181.24182.84182.25-1.26%64,685
Oct 27, 2025188.76188.85183.97185.17184.57-1.64%86,626
Oct 24, 2025188.70190.94186.08188.26187.650.07%63,709
Oct 23, 2025186.19189.11186.19188.12187.511.29%32,338
Oct 22, 2025185.88186.31183.40185.72185.12-0.19%39,962
Oct 21, 2025183.83187.05182.52186.08185.471.69%50,792
Oct 20, 2025182.68183.37180.01182.98182.391.36%49,681
Oct 17, 2025181.28184.37180.08180.53179.95-0.70%60,036
Oct 16, 2025179.02181.81177.98181.80181.211.75%67,685
Oct 15, 2025177.90180.80176.29178.68178.100.62%83,772
Oct 14, 2025175.00178.20175.00177.58177.010.60%89,040
Oct 13, 2025179.53179.53174.44176.52175.95-0.24%90,379
Oct 10, 2025179.90181.89173.27176.95176.37-1.34%227,750
Oct 9, 2025183.00183.00175.80179.35178.77-1.55%96,525
Oct 8, 2025191.30192.31177.00182.18181.59-4.91%132,780
Oct 7, 2025192.67194.73189.32191.59190.97-0.85%185,745
Oct 6, 2025196.04197.09192.90193.24192.62-1.33%84,261
Oct 3, 2025198.20201.54195.18195.84195.21-0.62%115,698
Oct 2, 2025203.07203.07196.76197.06196.42-3.14%234,740
Oct 1, 2025207.23208.42202.51203.44202.78-2.44%175,161
Sep 30, 2025205.11208.69205.11208.53207.861.61%163,162
Sep 29, 2025206.56207.90203.37205.22204.560.02%70,069
Sep 26, 2025206.64211.72204.12205.17204.51-0.57%145,727
Sep 25, 2025206.65210.98203.87206.35205.68-0.42%154,336
Sep 24, 2025207.75210.86205.56207.21206.54-0.31%142,955
Sep 23, 2025207.64212.26204.46207.86207.19-0.30%56,310
Sep 22, 2025210.58210.58208.18208.49207.82-1.09%89,589
Sep 19, 2025213.07214.66207.53210.79210.11-0.72%98,123
Sep 18, 2025207.15213.20204.44212.31211.622.78%89,205
Sep 17, 2025204.91211.24204.91206.56205.890.80%123,035
Sep 16, 2025203.51205.95201.10204.93204.270.78%116,526
Sep 15, 2025199.00204.00196.07203.35202.692.61%88,430
Sep 12, 2025197.45199.08196.24198.17197.53-0.21%46,277
Sep 11, 2025193.44198.68192.39198.59197.952.76%67,051
Sep 10, 2025196.02197.63191.56193.25192.63-1.76%47,008
Sep 9, 2025192.32197.24191.68196.71196.081.98%100,150
Sep 8, 2025194.24194.94190.56192.90192.28-0.69%45,968
Sep 5, 2025197.62198.89193.53194.24193.61-1.24%66,084
Sep 4, 2025195.10196.75193.59196.68196.051.20%81,631
Sep 3, 2025192.65194.84191.56194.34193.710.42%109,770
Sep 2, 2025191.71195.84191.63193.52192.90-0.12%34,325
Aug 29, 2025196.85196.85192.50193.76193.13-1.14%114,013
Aug 28, 2025200.61200.61195.67196.00195.37-2.19%119,007
Aug 27, 2025195.17200.92195.17200.39199.742.18%76,745
Aug 26, 2025194.41197.21194.40196.12195.490.31%94,105
Aug 25, 2025196.60198.64195.52195.52194.40-0.82%119,243
Aug 22, 2025190.51201.50190.50197.15196.023.03%64,830
Aug 21, 2025188.99194.75187.32191.34190.240.82%133,790
Aug 20, 2025188.56190.14186.66189.79188.700.82%100,903
Aug 19, 2025186.73188.90185.86188.25187.171.06%43,943
Aug 18, 2025184.07187.64184.07186.28185.211.38%39,022
Aug 15, 2025185.20185.62183.75183.75182.70-0.81%73,413
Aug 14, 2025191.41191.41184.95185.25184.19-4.09%66,061
Aug 13, 2025190.35193.68186.74193.14192.031.47%57,447
Aug 12, 2025185.63190.49182.10190.35189.262.65%63,085
Aug 11, 2025186.54186.80183.78185.43184.37-0.53%55,610
Aug 8, 2025188.20188.88184.20186.42185.35-0.39%57,064
Aug 7, 2025190.00193.15186.11187.15186.08-0.91%75,519
Aug 6, 2025186.31189.21183.04188.87187.791.78%105,361
Aug 5, 2025177.53186.59174.44185.57184.514.76%124,103
Aug 4, 2025170.24177.93169.28177.14176.134.10%86,973
Aug 1, 2025175.55175.55167.92170.16169.19-3.68%101,828
Jul 31, 2025174.57183.61167.82176.66175.652.06%177,701
Jul 30, 2025175.47177.14171.04173.09172.10-0.89%62,432
Jul 29, 2025178.30178.30173.97174.64173.64-1.34%51,549
Jul 28, 2025177.17179.90176.46177.01176.00-0.14%65,157
Jul 25, 2025180.29180.29176.64177.25176.24-1.19%54,647
Jul 24, 2025177.03180.01175.68179.39178.361.37%53,274
Jul 23, 2025174.59177.00174.59176.96175.951.36%48,903
Jul 22, 2025174.76177.16173.20174.59173.59-0.34%61,517
Jul 21, 2025177.53178.68175.06175.18174.18-1.17%53,646
Jul 18, 2025181.00181.00176.05177.26176.25-1.25%68,667
Jul 17, 2025181.20183.37177.77179.51178.48-0.45%92,704