Skip to main content
CRA International, Inc. (CRAI)
NASDAQ: CRAI · Real-Time Price · USD
146.14
+3.17 (2.22%)
At close: Jun 26, 2026, 4:00 PM EDT
146.14
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

CRA International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026143.12151.47143.12146.14146.142.22%429,976
Jun 25, 2026142.87146.14141.99142.97142.97-0.97%172,370
Jun 24, 2026144.07148.20144.07144.37144.370.21%195,421
Jun 23, 2026141.30148.50141.28144.07144.072.70%234,661
Jun 22, 2026137.46140.81133.96140.28140.281.14%143,871
Jun 18, 2026148.03149.39137.75138.70138.70-5.84%237,198
Jun 17, 2026146.23150.39144.94147.31147.31-0.04%178,677
Jun 16, 2026147.63150.30145.80147.37147.37-0.26%107,728
Jun 15, 2026149.52154.24146.05147.75147.75-1.81%158,683
Jun 12, 2026147.45153.00145.17150.47150.471.89%110,007
Jun 11, 2026148.73153.90144.61147.68147.68-0.94%189,609
Jun 10, 2026148.55151.20147.35149.08149.080.43%156,852
Jun 9, 2026149.14149.14145.15148.44148.442.27%101,588
Jun 8, 2026145.71148.47143.92145.15145.15-0.38%126,590
Jun 5, 2026143.78148.22143.45145.71145.712.20%91,174
Jun 4, 2026144.90146.75142.37142.58142.580.73%134,456
Jun 3, 2026143.88144.11134.12141.55141.55-1.62%214,766
Jun 2, 2026145.37147.43140.62143.88143.88-1.95%255,321
Jun 1, 2026137.44148.16136.70146.74146.745.76%232,682
May 29, 2026148.16149.24138.59138.75138.75-6.47%141,616
May 28, 2026145.26148.42142.86148.35148.352.13%144,668
May 27, 2026144.74149.20143.74145.26145.26-0.16%133,481
May 26, 2026147.35148.70145.21145.50145.50-1.46%129,965
May 22, 2026147.08149.27146.58148.23147.660.57%107,934
May 21, 2026146.05148.54143.25147.39146.82-0.42%145,934
May 20, 2026143.79148.70141.18148.01147.442.08%112,665
May 19, 2026144.91149.51144.01144.99144.430.06%160,347
May 18, 2026137.75145.18137.75144.91144.355.20%149,502
May 15, 2026139.63142.15137.25137.75137.22-0.86%156,536
May 14, 2026140.15144.20138.22138.94138.41-0.06%158,970
May 13, 2026139.74142.16132.17139.03138.50-1.15%166,638
May 12, 2026147.91151.53139.80140.65140.11-3.93%195,152
May 11, 2026140.66146.82135.80146.40145.844.89%266,422
May 8, 2026140.99141.67134.47139.58139.040.33%122,453
May 7, 2026145.39151.29135.22139.12138.59-8.86%230,754
May 6, 2026163.06163.15149.23152.64152.05-5.93%210,406
May 5, 2026163.22165.12161.01162.27161.65-0.58%174,973
May 4, 2026160.21165.65160.21163.22162.590.87%92,701
May 1, 2026157.68165.00157.68161.81161.192.76%146,805
Apr 30, 2026155.25158.45151.27157.47156.861.89%195,554
Apr 29, 2026154.52155.87151.43154.55153.96-0.14%171,384
Apr 28, 2026153.11157.48153.11154.76154.162.18%183,908
Apr 27, 2026150.07157.08150.07151.46150.880.56%151,898
Apr 24, 2026149.16150.88142.53150.62150.040.35%234,736
Apr 23, 2026153.75153.86149.58150.09149.51-2.97%138,329
Apr 22, 2026156.85157.11153.51154.69154.10-1.11%158,501
Apr 21, 2026157.11161.24155.41156.43155.83-0.65%164,917
Apr 20, 2026158.76159.53155.00157.45156.84-0.88%185,540
Apr 17, 2026164.60167.38156.48158.84158.23-1.95%237,417
Apr 16, 2026160.74165.44159.77162.00161.380.78%150,835
Apr 15, 2026163.36166.14159.96160.74160.12-1.16%238,342
Apr 14, 2026163.80168.37161.83162.63162.00-0.71%247,480
Apr 13, 2026161.03164.89159.96163.80163.172.23%128,090
Apr 10, 2026164.70164.70155.07160.22159.60-2.72%213,603
Apr 9, 2026165.26167.35161.77164.70164.07-1.30%191,943
Apr 8, 2026167.17170.62165.82166.87166.231.71%118,822
Apr 7, 2026164.10165.96161.70164.07163.440.17%161,025
Apr 6, 2026163.45165.28162.01163.79163.16-0.79%140,061
Apr 2, 2026161.76165.48160.60165.10164.470.67%189,308
Apr 1, 2026161.88165.48158.61164.00163.371.31%147,800
Mar 31, 2026158.45163.56155.22161.88161.262.75%217,888
Mar 30, 2026153.57158.21152.76157.55156.942.87%208,393
Mar 27, 2026155.93156.94152.46153.16152.57-2.12%197,913
Mar 26, 2026155.37160.15154.81156.48155.88-0.06%382,828
Mar 25, 2026159.89162.07153.68156.58155.98-0.86%339,949
Mar 24, 2026157.53159.37153.75157.94157.330.06%246,367
Mar 23, 2026162.13164.70156.98157.85157.24-0.36%242,914
Mar 20, 2026161.52164.26157.71158.42157.81-1.63%241,351
Mar 19, 2026154.44162.58152.60161.05160.434.28%179,189
Mar 18, 2026154.04157.94151.50154.44153.85-0.79%129,431
Mar 17, 2026156.46159.52151.95155.67155.070.21%136,349
Mar 16, 2026155.77158.13153.29155.34154.740.13%149,391
Mar 13, 2026163.68165.15154.52155.14154.54-5.13%190,934
Mar 12, 2026164.90170.44160.61163.53162.90-1.33%156,272
Mar 11, 2026171.75171.85163.30165.74165.10-3.50%169,551
Mar 10, 2026171.18174.30164.62171.75171.09-0.49%234,149
Mar 9, 2026175.04177.27170.74173.17171.94-2.42%109,123
Mar 6, 2026182.96184.47175.35177.47176.21-4.27%168,367
Mar 5, 2026181.37187.79179.78185.39184.071.41%102,722
Mar 4, 2026184.92191.19181.04182.82181.52-1.14%274,765
Mar 3, 2026177.76186.67177.76184.92183.602.59%277,250
Mar 2, 2026170.29193.61170.29180.26178.984.40%281,044
Feb 27, 2026163.68173.32159.08172.66171.433.14%349,414
Feb 26, 2026167.11171.52156.31167.40166.214.46%176,930
Feb 25, 2026157.70162.04155.07160.26159.122.10%130,143
Feb 24, 2026159.00162.17156.37156.96155.84-1.17%126,622
Feb 23, 2026165.84167.73158.78158.82157.69-4.67%139,756
Feb 20, 2026164.18168.65162.32166.60165.411.20%198,297
Feb 19, 2026159.52164.74159.52164.62163.451.85%100,091
Feb 18, 2026159.23167.56157.65161.63160.481.62%110,419
Feb 17, 2026154.69161.00154.00159.06157.932.47%104,145
Feb 13, 2026153.14158.65153.07155.22154.111.84%74,999
Feb 12, 2026162.87165.30149.96152.42151.33-7.12%175,240
Feb 11, 2026174.30176.22159.93164.10162.93-5.64%152,575
Feb 10, 2026176.98179.55172.62173.90172.66-2.18%196,553
Feb 9, 2026184.08184.89175.65177.77176.50-3.89%112,664
Feb 6, 2026185.45191.00182.05184.96183.640.93%190,000
Feb 5, 2026181.35188.90181.33183.25181.941.05%105,993
Feb 4, 2026178.50183.95173.03181.35180.061.76%142,291
Feb 3, 2026189.05190.30170.19178.21176.94-6.13%181,486