CRA International, Inc.CRAINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $191.58 | $196.18 | $189.17 | $189.85 | 75,517 |
| 1/30/2026 | $178.04 | $189.52 | $176.90 | $188.94 | 205,010 |
| 1/29/2026 | $187.03 | $191.40 | $175.48 | $178.35 | 205,445 |
| 1/28/2026 | $194.13 | $194.69 | $185.12 | $186.74 | 96,517 |
| 1/27/2026 | $207.22 | $208.03 | $189.13 | $192.99 | 172,000 |
| 1/26/2026 | $209.02 | $212.83 | $206.42 | $207.22 | 138,238 |
| 1/23/2026 | $214.48 | $220.00 | $208.68 | $209.05 | 75,832 |
| 1/22/2026 | $214.13 | $216.90 | $212.76 | $215.89 | 91,313 |
| 1/21/2026 | $210.55 | $215.43 | $209.30 | $213.64 | 179,200 |
| 1/20/2026 | $207.44 | $215.35 | $207.44 | $208.91 | 103,000 |
| 1/16/2026 | $217.82 | $217.82 | $208.29 | $210.74 | 93,316 |
| 1/15/2026 | $214.67 | $221.82 | $214.67 | $217.29 | 128,300 |
| 1/14/2026 | $220.95 | $222.01 | $213.08 | $215.25 | 126,700 |
| 1/13/2026 | $224.56 | $227.29 | $219.00 | $220.30 | 142,600 |
| 1/12/2026 | $216.36 | $225.16 | $215.97 | $223.33 | 94,106 |
| 1/9/2026 | $216.04 | $219.92 | $214.30 | $216.51 | 98,403 |
| 1/8/2026 | $213.51 | $217.34 | $211.84 | $215.78 | 133,937 |
| 1/7/2026 | $215.01 | $219.15 | $212.25 | $214.55 | 140,200 |
| 1/6/2026 | $211.15 | $216.06 | $207.87 | $215.01 | 134,600 |
| 1/5/2026 | $201.61 | $214.69 | $201.30 | $213.00 | 130,700 |
| 1/2/2026 | $200.29 | $202.21 | $197.26 | $200.52 | 160,400 |
| 12/31/2025 | $204.70 | $206.61 | $198.84 | $200.70 | 126,300 |
| 12/30/2025 | $207.01 | $209.12 | $204.39 | $204.52 | 129,400 |
| 12/29/2025 | $206.25 | $208.50 | $205.30 | $207.85 | 45,642 |
| 12/26/2025 | $208.67 | $208.75 | $204.91 | $206.24 | 104,500 |
| 12/24/2025 | $208.55 | $208.85 | $206.08 | $208.25 | 40,000 |
| 12/23/2025 | $211.56 | $213.51 | $208.55 | $209.36 | 146,200 |
| 12/22/2025 | $208.99 | $215.03 | $208.99 | $211.56 | 85,500 |
| 12/19/2025 | $207.56 | $208.83 | $205.25 | $208.80 | 130,600 |
| 12/18/2025 | $208.01 | $209.88 | $205.62 | $208.59 | 127,429 |
| 12/17/2025 | $201.57 | $208.08 | $198.92 | $206.67 | 149,000 |
| 12/16/2025 | $198.82 | $203.94 | $198.82 | $202.19 | 100,000 |
| 12/15/2025 | $201.91 | $202.10 | $196.75 | $199.19 | 77,647 |
| 12/12/2025 | $200.88 | $205.43 | $199.25 | $200.17 | 118,620 |
| 12/11/2025 | $197.39 | $201.48 | $196.15 | $201.02 | 99,400 |
| 12/10/2025 | $189.57 | $197.08 | $189.10 | $196.37 | 138,600 |
| 12/9/2025 | $187.59 | $190.89 | $186.64 | $190.23 | 71,001 |
| 12/8/2025 | $189.41 | $189.80 | $186.05 | $187.40 | 96,200 |
| 12/5/2025 | $186.83 | $190.92 | $185.38 | $189.31 | 68,200 |
| 12/4/2025 | $187.44 | $189.66 | $183.78 | $187.82 | 85,841 |
| 12/3/2025 | $182.69 | $189.61 | $178.78 | $186.66 | 115,900 |
| 12/2/2025 | $179.75 | $186.06 | $177.83 | $183.19 | 101,200 |
| 12/1/2025 | $175.68 | $180.26 | $175.15 | $178.55 | 57,200 |
| 11/28/2025 | $176.31 | $177.86 | $176.25 | $176.34 | 49,320 |
| 11/26/2025 | $176.44 | $178.62 | $175.13 | $177.36 | 68,611 |
| 11/25/2025 | $173.29 | $178.74 | $173.29 | $177.44 | 70,801 |
| 11/24/2025 | $176.96 | $178.00 | $173.65 | $174.82 | 56,492 |
| 11/21/2025 | $173.44 | $180.61 | $173.34 | $177.65 | 101,823 |
| 11/20/2025 | $176.31 | $176.64 | $172.29 | $173.72 | 88,318 |
| 11/19/2025 | $171.71 | $175.95 | $170.99 | $173.28 | 88,037 |
| 11/18/2025 | $171.92 | $176.32 | $169.81 | $171.71 | 81,411 |
| 11/17/2025 | $181.77 | $181.77 | $172.78 | $172.78 | 56,920 |
| 11/14/2025 | $180.40 | $181.32 | $178.25 | $180.96 | 55,600 |
| 11/13/2025 | $178.34 | $185.25 | $178.34 | $181.42 | 89,123 |
| 11/12/2025 | $182.87 | $187.09 | $179.28 | $179.65 | 69,100 |
| 11/11/2025 | $183.70 | $186.22 | $182.37 | $183.02 | 72,008 |
| 11/10/2025 | $180.65 | $185.87 | $177.94 | $184.51 | 112,016 |
| 11/7/2025 | $182.93 | $185.55 | $178.80 | $180.35 | 65,826 |
| 11/6/2025 | $188.35 | $188.35 | $182.63 | $183.13 | 68,636 |
| 11/5/2025 | $188.29 | $195.00 | $187.89 | $189.94 | 126,000 |