FinData: Historical Data for NASDAQ, CRAI

Friday, 03 May 2024

CRA InternationalInc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	94.77	95.31	92.27	92.50	29,100
13/10/22	89.79	94.76	89.79	94.76	47,500
12/10/22	92.62	92.70	91.23	91.23	34,000
11/10/22	92.36	93.21	90.74	92.03	55,300
10/10/22	90.72	93.37	90.07	92.67	21,400
07/10/22	90.60	91.05	90.05	90.32	23,100
06/10/22	91.61	91.96	90.48	91.68	22,100
05/10/22	91.66	92.68	90.68	91.88	24,300
04/10/22	91.80	93.60	91.80	92.74	31,000
03/10/22	88.90	91.35	87.79	90.61	19,600
30/09/22	89.01	91.43	88.62	88.74	30,600
29/09/22	87.53	89.23	86.59	89.00	46,600
28/09/22	87.11	89.51	87.11	88.45	35,400
26/09/22	85.16	87.00	85.04	85.63	31,900
23/09/22	85.20	85.85	84.20	85.18	40,900
22/09/22	85.29	86.49	85.03	85.85	46,000
21/09/22	85.95	89.00	85.61	85.96	52,800
20/09/22	84.82	85.54	83.67	85.53	36,100
19/09/22	83.02	85.25	83.02	84.91	44,700
16/09/22	83.15	84.40	82.10	84.17	83,900
15/09/22	84.86	85.63	81.69	83.52	34,800
14/09/22	85.48	85.69	84.12	85.45	40,100
13/09/22	86.53	86.53	84.53	84.87	38,300
12/09/22	88.01	88.77	87.30	87.88	38,000
09/09/22	87.14	89.15	86.75	87.93	76,400
08/09/22	89.56	89.56	86.43	86.84	35,200
07/09/22	90.40	90.80	89.13	89.92	27,500
06/09/22	90.63	90.66	89.22	90.33	35,600
02/09/22	91.21	92.85	89.87	90.10	28,400
01/09/22	90.92	91.28	89.82	90.93	38,200
31/08/22	93.49	93.67	91.20	91.41	33,300
30/08/22	92.71	92.96	90.55	92.83	38,400
29/08/22	93.76	93.76	91.39	92.14	24,400
26/08/22	96.45	98.92	94.15	94.46	38,100
25/08/22	95.46	97.09	95.05	96.53	33,200
24/08/22	94.75	95.28	94.15	95.02	29,200
23/08/22	97.59	98.06	94.96	94.99	30,800
22/08/22	98.48	99.14	96.61	97.50	36,800
19/08/22	98.15	99.37	97.73	98.81	50,500
18/08/22	98.53	99.34	98.05	98.23	29,000
17/08/22	97.22	98.68	96.61	98.13	36,100
16/08/22	98.00	99.02	97.00	97.89	30,200
15/08/22	95.00	99.06	95.00	97.95	33,100

Global Indices

No news available...

Currencies