CRAI
CRA Intl (CRAI)
NASDAQ
$162.20+$0.32 (+0.20%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.0B
    Market Cap
  • -17.19%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    -3.75%
    Low Price$161.88
    High Price$176.33
  • 3 Months
    +9.97%
    Low Price$138.25
    High Price$189.42
  • 1 Year
    -17.19%
    Low Price$136.77
    High Price$221.02
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
164.86
165.99
161.40
161.88
-0.97%
165,398
09/10/2026
166.30
167.64
162.62
163.46
-1.24%
81,123
09/09/2026
167.56
168.08
164.15
165.52
-1.51%
83,752
09/08/2026
168.91
170.88
164.50
168.06
-1.67%
128,011
09/04/2026
170.05
175.14
167.62
170.91
-0.98%
103,113
09/03/2026
173.07
175.51
171.30
172.60
+0.95%
101,772
09/02/2026
172.45
174.63
170.03
170.98
-0.87%
254,923
09/01/2026
173.87
176.20
172.42
172.48
-1.16%
188,876
08/31/2026
174.88
175.00
171.55
174.50
-0.28%
118,821
08/28/2026
172.78
175.58
172.51
174.99
+1.44%
92,954
08/27/2026
169.64
173.40
169.64
172.50
+1.06%
107,260
08/26/2026
171.24
173.31
169.85
170.69
-0.69%
112,661
08/25/2026
173.66
175.06
171.32
171.88
-1.79%
68,075
08/25/2026
$0.57 Dividend
08/24/2026
176.62
179.42
175.01
175.01
-0.75%
71,209
08/21/2026
173.66
176.44
172.01
176.33
+1.45%
103,196
08/20/2026
172.77
175.81
172.04
173.81
+0.61%
83,861
08/19/2026
169.75
175.79
167.18
172.77
+3.07%
127,398
08/18/2026
166.54
171.97
165.96
167.62
+2.41%
94,123
08/17/2026
167.10
167.40
163.19
163.68
-2.45%
68,192
08/14/2026
171.44
172.53
166.79
167.78
-1.46%
82,519
08/13/2026
170.07
171.44
165.61
170.28
+1.38%
107,012
08/12/2026
165.52
170.37
160.59
167.95
-0.14%
145,335
08/11/2026
167.70
171.21
167.04
168.18
+0.13%
105,719
08/10/2026
168.47
173.77
164.42
167.96
-0.47%
161,836
08/07/2026
173.74
176.18
168.11
168.76
-4.05%
231,167
08/06/2026
180.81
181.71
170.02
175.89
-0.08%
265,350
08/06/2026
$2.16 Earnings
08/05/2026
181.56
181.56
175.15
176.03
-2.35%
147,626
08/04/2026
177.68
180.94
175.93
180.26
+0.34%
149,951
08/03/2026
181.37
185.50
178.95
179.64
+0.67%
136,822
07/31/2026
181.62
184.95
176.80
178.45
-2.67%
166,060
07/30/2026
186.37
186.37
180.88
183.35
-3.20%
214,343
07/29/2026
181.75
193.76
179.35
189.42
+5.59%
147,921
07/28/2026
177.45
182.43
174.03
179.40
+3.64%
174,334
07/27/2026
169.91
174.34
166.75
173.10
+2.29%
101,597
07/24/2026
149.64
172.19
149.64
169.22
+1.46%
170,525
07/23/2026
165.44
167.64
163.45
166.78
-0.71%
119,870
07/22/2026
167.22
169.26
165.79
167.96
+0.60%
121,377
07/21/2026
167.75
170.19
163.62
166.96
-2.32%
157,492
07/20/2026
168.85
172.54
166.21
170.92
+0.01%
155,445
07/17/2026
175.78
179.04
169.68
170.90
-3.06%
149,877
07/16/2026
170.07
176.77
169.92
176.31
+5.04%
166,999
07/15/2026
165.79
169.83
163.89
167.84
+2.60%
110,905
07/14/2026
165.70
168.30
159.44
163.59
-2.89%
221,074
07/13/2026
160.56
170.01
160.56
168.46
+5.21%
225,276
07/10/2026
156.83
161.48
156.37
160.12
+2.72%
128,438
07/09/2026
151.68
155.89
150.19
155.88
+1.61%
119,001
07/08/2026
153.35
155.00
150.58
153.41
-0.95%
165,461
07/07/2026
151.81
158.57
147.62
154.88
+3.62%
107,623
07/06/2026
145.88
150.39
143.69
149.46
+2.15%
136,772
07/02/2026
145.83
148.90
144.65
146.31
+0.58%
221,467
07/01/2026
143.21
148.92
143.21
145.48
+2.57%
125,278
06/30/2026
143.56
145.30
138.87
141.84
-1.20%
196,340
06/29/2026
147.85
148.10
143.20
143.56
-1.44%
183,394
06/26/2026
142.66
150.98
142.66
145.67
+2.22%
429,976
06/25/2026
142.41
145.67
141.53
142.51
-0.97%
172,370
06/24/2026
143.60
147.72
143.60
143.90
+0.21%
195,421
06/23/2026
140.84
148.02
140.82
143.60
+2.70%
234,661
06/22/2026
137.01
140.35
133.53
139.82
+1.14%
143,871
06/18/2026
147.55
148.90
137.30
138.25
-5.84%
237,198
06/17/2026
145.76
149.90
144.47
146.83
-0.04%
178,677
06/16/2026
147.15
149.81
145.33
146.89
-0.26%
107,727
06/15/2026
149.03
153.74
145.58
147.27
-1.81%
158,683
06/12/2026
146.97
152.50
144.70
149.98
+1.89%
110,007
06/11/2026
148.25
153.40
144.14
147.20
-0.94%
189,609
06/10/2026
148.07
150.71
146.87
148.60
+0.43%
156,852
06/09/2026
148.65
148.65
144.68
147.96
+2.27%
101,588
06/08/2026
145.24
147.99
143.45
144.68
-0.38%
126,590
06/05/2026
143.31
147.74
142.98
145.24
+2.20%
91,174
06/04/2026
144.42
146.27
141.91
142.12
+0.73%
134,456
06/03/2026
143.41
143.64
133.68
141.09
-1.62%
214,722
06/02/2026
144.90
146.95
140.16
143.41
-1.95%
255,321
06/01/2026
136.99
147.67
136.26
146.26
+5.76%
232,682
05/29/2026
147.68
148.76
138.14
138.30
-6.47%
141,616
05/28/2026
144.79
147.94
142.40
147.87
+2.13%
144,668
05/27/2026
144.27
148.72
143.27
144.79
-0.16%
133,481
05/26/2026
146.87
148.22
144.73
145.03
-1.46%
129,965
05/26/2026
$0.57 Dividend
05/22/2026
146.04
148.21
145.54
147.18
+0.57%
107,934
05/21/2026
145.02
147.49
142.24
146.35
-0.42%
145,934
05/20/2026
142.77
147.64
140.18
146.96
+2.08%
112,665
05/19/2026
143.88
148.45
142.99
143.96
+0.06%
160,347
05/18/2026
136.77
144.15
136.77
143.88
+5.20%
149,502
05/15/2026
138.64
141.14
136.28
136.77
-0.86%
156,536
05/14/2026
139.16
143.18
137.24
137.96
-0.06%
158,970
05/13/2026
138.75
141.15
131.23
138.05
-1.15%
166,638
05/12/2026
146.86
150.46
138.81
139.65
-3.93%
195,152
05/11/2026
139.66
145.78
134.84
145.36
+4.89%
266,422
05/08/2026
139.99
140.67
133.52
138.59
+0.33%
122,453
05/07/2026
144.36
150.22
134.26
138.14
-8.86%
230,754
05/07/2026
$1.99 Earnings
05/06/2026
161.91
162.00
148.17
151.56
-5.93%
210,406
05/05/2026
162.06
163.95
159.87
161.12
-0.58%
174,973
05/04/2026
159.08
164.48
159.08
162.06
+0.87%
92,701
05/01/2026
156.56
163.83
156.56
160.66
+2.76%
146,805
04/30/2026
154.15
157.33
150.20
156.36
+1.89%
195,554
04/29/2026
153.43
154.77
150.36
153.46
-0.14%
171,384
04/28/2026
152.03
156.37
152.03
153.66
+2.18%
183,908
04/27/2026
149.01
155.97
149.01
150.39
+0.56%
151,898