Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
154.76
+3.30 (2.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026153.11157.48153.11154.76154.762.18%183,908
Apr 27, 2026150.07157.08150.07151.46151.460.56%151,898
Apr 24, 2026149.16150.88142.53150.62150.620.35%234,736
Apr 23, 2026153.75153.86149.58150.09150.09-2.97%138,329
Apr 22, 2026156.85157.11153.51154.69154.69-1.11%156,984
Apr 21, 2026157.11161.24155.41156.43156.43-0.65%162,959
Apr 20, 2026158.76159.53155.00157.45157.45-0.88%185,540
Apr 17, 2026164.60167.38156.48158.84158.84-1.95%237,181
Apr 16, 2026160.74165.44159.77162.00162.000.78%150,835
Apr 15, 2026163.36166.14159.96160.74160.74-1.16%238,342
Apr 14, 2026163.80168.37161.83162.63162.63-0.71%247,480
Apr 13, 2026161.03164.89159.96163.80163.802.23%128,090
Apr 10, 2026164.70164.70155.07160.22160.22-2.72%213,603
Apr 9, 2026165.26167.35161.77164.70164.70-1.30%191,943
Apr 8, 2026167.17170.62165.82166.87166.871.71%118,822
Apr 7, 2026164.10165.96161.70164.07164.070.17%161,025
Apr 6, 2026163.45165.28162.01163.79163.79-0.79%140,061
Apr 2, 2026161.76165.48160.60165.10165.100.67%189,308
Apr 1, 2026161.88165.48158.61164.00164.001.31%147,800
Mar 31, 2026158.45163.56155.22161.88161.882.75%217,888
Mar 30, 2026153.57158.21152.76157.55157.552.87%208,393
Mar 27, 2026155.93156.94152.46153.16153.16-2.12%197,913
Mar 26, 2026155.37160.15154.81156.48156.48-0.06%382,828
Mar 25, 2026159.89162.07153.68156.58156.58-0.86%339,949
Mar 24, 2026157.53159.37153.75157.94157.940.06%246,367
Mar 23, 2026162.13164.70156.98157.85157.85-0.36%242,914
Mar 20, 2026161.52164.26157.71158.42158.42-1.63%241,351
Mar 19, 2026154.44162.58152.60161.05161.054.28%179,189
Mar 18, 2026154.04157.94151.50154.44154.44-0.79%129,431
Mar 17, 2026156.46159.52151.95155.67155.670.21%136,349
Mar 16, 2026155.77158.13153.29155.34155.340.13%149,391
Mar 13, 2026163.68165.15154.52155.14155.14-5.13%190,934
Mar 12, 2026164.90170.44160.61163.53163.53-1.33%156,272
Mar 11, 2026171.75171.85163.30165.74165.74-3.50%169,551
Mar 10, 2026171.18174.30164.62171.75171.75-0.82%234,149
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