CRAI(CRAI)
CRAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $143.79 | $148.70 | $141.18 | $148.01 | 112,700 |
| 5/19/2026 | $144.91 | $149.51 | $144.01 | $144.99 | 160,347 |
| 5/18/2026 | $137.75 | $145.18 | $137.75 | $144.91 | 149,502 |
| 5/15/2026 | $139.63 | $142.15 | $137.25 | $137.75 | 156,536 |
| 5/14/2026 | $140.15 | $144.20 | $138.22 | $138.94 | 159,000 |
| 5/13/2026 | $139.74 | $142.16 | $132.17 | $139.03 | 166,638 |
| 5/12/2026 | $147.91 | $151.53 | $139.80 | $140.65 | 195,200 |
| 5/11/2026 | $140.66 | $146.82 | $135.80 | $146.40 | 266,422 |
| 5/8/2026 | $140.99 | $141.67 | $134.47 | $139.58 | 122,500 |
| 5/7/2026 | $145.39 | $151.29 | $135.22 | $139.12 | 230,800 |
| 5/6/2026 | $163.06 | $163.15 | $149.23 | $152.64 | 210,406 |
| 5/5/2026 | $163.22 | $165.12 | $161.01 | $162.27 | 175,000 |
| 5/4/2026 | $160.21 | $165.65 | $160.21 | $163.22 | 92,701 |
| 5/1/2026 | $157.68 | $165.00 | $157.68 | $161.81 | 146,805 |
| 4/30/2026 | $155.25 | $158.45 | $151.27 | $157.47 | 195,600 |
| 4/29/2026 | $154.52 | $155.87 | $151.43 | $154.55 | 171,400 |
| 4/28/2026 | $153.11 | $157.48 | $153.11 | $154.76 | 183,908 |
| 4/27/2026 | $150.07 | $157.08 | $150.07 | $151.46 | 151,900 |
| 4/24/2026 | $149.16 | $150.88 | $142.53 | $150.62 | 234,736 |
| 4/23/2026 | $153.75 | $153.86 | $149.58 | $150.09 | 138,329 |
| 4/22/2026 | $156.85 | $157.11 | $153.51 | $154.69 | 158,501 |
| 4/21/2026 | $157.11 | $161.24 | $155.41 | $156.43 | 164,917 |
| 4/20/2026 | $158.76 | $159.53 | $155.00 | $157.45 | 185,540 |
| 4/17/2026 | $164.60 | $167.38 | $156.48 | $158.84 | 237,417 |
| 4/16/2026 | $160.74 | $165.44 | $159.76 | $162.00 | 150,835 |
| 4/15/2026 | $163.36 | $166.14 | $159.96 | $160.74 | 238,342 |
| 4/14/2026 | $163.80 | $168.37 | $161.82 | $162.63 | 247,500 |
| 4/13/2026 | $161.03 | $164.89 | $159.96 | $163.80 | 128,100 |
| 4/10/2026 | $164.70 | $164.70 | $155.07 | $160.22 | 213,603 |
| 4/9/2026 | $165.26 | $167.35 | $161.77 | $164.70 | 191,943 |
| 4/8/2026 | $167.17 | $170.62 | $165.82 | $166.87 | 118,822 |
| 4/7/2026 | $164.10 | $165.96 | $161.70 | $164.07 | 161,025 |
| 4/6/2026 | $163.45 | $165.28 | $162.01 | $163.79 | 140,100 |
| 4/2/2026 | $161.76 | $165.48 | $160.60 | $165.10 | 189,308 |
| 4/1/2026 | $161.88 | $165.48 | $158.61 | $164.00 | 147,800 |
| 3/31/2026 | $158.45 | $163.56 | $155.22 | $161.88 | 217,900 |
| 3/30/2026 | $153.57 | $158.21 | $152.76 | $157.55 | 208,400 |
| 3/27/2026 | $155.93 | $156.94 | $152.46 | $153.16 | 197,913 |
| 3/26/2026 | $155.37 | $160.15 | $154.81 | $156.48 | 382,828 |
| 3/25/2026 | $159.89 | $162.07 | $153.68 | $156.58 | 339,949 |
| 3/24/2026 | $157.53 | $159.37 | $153.75 | $157.94 | 246,400 |
| 3/23/2026 | $162.13 | $164.70 | $156.98 | $157.85 | 242,914 |
| 3/20/2026 | $161.52 | $164.26 | $157.71 | $158.42 | 241,400 |
| 3/19/2026 | $154.44 | $162.58 | $152.60 | $161.05 | 179,189 |
| 3/18/2026 | $154.04 | $157.94 | $151.50 | $154.44 | 129,431 |
| 3/17/2026 | $156.46 | $159.52 | $151.95 | $155.67 | 136,349 |
| 3/16/2026 | $155.77 | $158.13 | $153.29 | $155.34 | 149,400 |
| 3/13/2026 | $163.68 | $165.15 | $154.52 | $155.14 | 190,934 |
| 3/12/2026 | $164.90 | $170.44 | $160.61 | $163.53 | 156,300 |
| 3/11/2026 | $171.75 | $171.85 | $163.30 | $165.74 | 169,600 |
| 3/10/2026 | $171.18 | $174.30 | $164.61 | $171.75 | 234,149 |
| 3/9/2026 | $175.04 | $177.27 | $170.74 | $173.17 | 109,123 |
| 3/6/2026 | $182.96 | $184.47 | $175.35 | $177.47 | 168,400 |
| 3/5/2026 | $181.37 | $187.79 | $179.78 | $185.39 | 102,722 |
| 3/4/2026 | $184.92 | $191.19 | $181.04 | $182.82 | 274,800 |
| 3/3/2026 | $177.76 | $186.67 | $177.76 | $184.92 | 277,300 |
| 3/2/2026 | $170.29 | $193.61 | $170.29 | $180.26 | 281,044 |
| 2/27/2026 | $163.68 | $173.32 | $159.08 | $172.66 | 349,414 |
| 2/26/2026 | $167.11 | $171.52 | $156.31 | $167.40 | 176,930 |
| 2/25/2026 | $157.70 | $162.04 | $155.07 | $160.26 | 130,143 |
| 2/24/2026 | $159.00 | $162.17 | $156.37 | $156.96 | 126,622 |
| 2/23/2026 | $165.84 | $167.73 | $158.78 | $158.82 | 139,800 |
| 2/20/2026 | $164.18 | $168.65 | $162.32 | $166.60 | 198,300 |