CRAI
CRA Intl (CRAI)
NASDAQ
$144.23+$3.94 (+2.81%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $906.6M
    Market Cap
  • -22.28%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    -5.00%
    Low Price$138.70
    High Price$150.47
  • 3 Months
    -11.11%
    Low Price$137.75
    High Price$166.87
  • 1 Year
    -22.28%
    Low Price$137.75
    High Price$223.33
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
137.46
140.81
133.96
140.28
+1.14%
143,871
06/18/2026
148.03
149.39
137.75
138.70
-5.84%
237,198
06/17/2026
146.23
150.39
144.94
147.31
-0.04%
178,677
06/16/2026
147.63
150.30
145.80
147.37
-0.26%
107,727
06/15/2026
149.52
154.24
146.05
147.75
-1.81%
158,683
06/12/2026
147.45
153.00
145.17
150.47
+1.89%
110,007
06/11/2026
148.73
153.90
144.61
147.68
-0.94%
189,609
06/10/2026
148.55
151.20
147.35
149.08
+0.43%
156,852
06/09/2026
149.14
149.14
145.15
148.44
+2.27%
101,588
06/08/2026
145.71
148.47
143.92
145.15
-0.38%
126,590
06/05/2026
143.78
148.22
143.45
145.71
+2.20%
91,174
06/04/2026
144.90
146.75
142.37
142.58
+0.73%
134,456
06/03/2026
143.88
144.11
134.12
141.55
-1.62%
214,722
06/02/2026
145.37
147.43
140.62
143.88
-1.95%
255,321
06/01/2026
137.44
148.16
136.70
146.74
+5.76%
232,682
05/29/2026
148.16
149.24
138.59
138.75
-6.47%
141,616
05/28/2026
145.26
148.42
142.86
148.35
+2.13%
144,668
05/27/2026
144.74
149.20
143.74
145.26
-0.16%
133,481
05/26/2026
147.35
148.70
145.21
145.50
-1.46%
129,965
05/26/2026
$0.57 Dividend
05/22/2026
146.51
148.70
146.01
147.66
+0.57%
107,934
05/21/2026
145.49
147.97
142.70
146.82
-0.42%
145,934
05/20/2026
143.24
148.12
140.64
147.44
+2.08%
112,665
05/19/2026
144.35
148.94
143.46
144.43
+0.06%
160,347
05/18/2026
137.22
144.62
137.22
144.35
+5.20%
149,502
05/15/2026
139.09
141.60
136.72
137.22
-0.86%
156,536
05/14/2026
139.61
143.65
137.69
138.41
-0.06%
158,970
05/13/2026
139.20
141.61
131.66
138.50
-1.15%
166,638
05/12/2026
147.34
150.95
139.26
140.11
-3.93%
195,152
05/11/2026
140.12
146.26
135.28
145.84
+4.89%
266,422
05/08/2026
140.45
141.13
133.95
139.04
+0.33%
122,453
05/07/2026
144.83
150.71
134.70
138.59
-8.86%
230,754
05/07/2026
$1.99 Earnings
05/06/2026
162.43
162.52
148.66
152.05
-5.93%
210,406
05/05/2026
162.59
164.49
160.39
161.65
-0.58%
174,973
05/04/2026
159.59
165.01
159.59
162.59
+0.87%
92,701
05/01/2026
157.07
164.37
157.07
161.19
+2.76%
146,805
04/30/2026
154.65
157.84
150.69
156.86
+1.89%
195,554
04/29/2026
153.93
155.27
150.85
153.96
-0.14%
171,384
04/28/2026
152.52
156.87
152.52
154.16
+2.18%
183,908
04/27/2026
149.49
156.48
149.49
150.88
+0.56%
151,898
04/24/2026
148.59
150.30
141.98
150.04
+0.35%
234,736
04/23/2026
153.16
153.27
149.00
149.51
-2.97%
138,329
04/22/2026
156.25
156.51
152.92
154.10
-1.11%
158,501
04/21/2026
156.51
160.62
154.81
155.83
-0.65%
164,917
04/20/2026
158.15
158.92
154.40
156.84
-0.88%
185,540
04/17/2026
163.97
166.74
155.88
158.23
-1.95%
237,417
04/16/2026
160.12
164.80
159.15
161.38
+0.78%
150,835
04/15/2026
162.73
165.50
159.34
160.12
-1.16%
238,342
04/14/2026
163.17
167.72
161.20
162.00
-0.71%
247,480
04/13/2026
160.41
164.25
159.34
163.17
+2.23%
128,090
04/10/2026
164.07
164.07
154.47
159.60
-2.72%
213,603
04/09/2026
164.62
166.71
161.15
164.07
-1.30%
191,943
04/08/2026
166.53
169.96
165.18
166.23
+1.71%
118,822
04/07/2026
163.47
165.32
161.08
163.44
+0.17%
161,025
04/06/2026
162.82
164.64
161.39
163.16
-0.79%
140,061
04/02/2026
161.14
164.84
159.98
164.47
+0.67%
189,308
04/01/2026
161.26
164.84
158.00
163.37
+1.31%
147,800
03/31/2026
157.84
162.93
154.62
161.26
+2.75%
217,888
03/30/2026
152.98
157.60
152.17
156.94
+2.87%
208,393
03/27/2026
155.33
156.34
151.87
152.57
-2.12%
197,913
03/26/2026
154.77
159.53
154.21
155.88
-0.06%
382,828
03/25/2026
159.28
161.44
153.09
155.98
-0.86%
339,949
03/24/2026
156.92
158.75
153.16
157.33
+0.06%
246,367
03/23/2026
161.51
164.07
156.38
157.24
-0.36%
242,914
03/20/2026
160.90
163.63
157.10
157.81
-1.63%
241,366
03/19/2026
153.85
161.95
152.01
160.43
+4.28%
179,189
03/18/2026
153.45
157.33
150.92
153.85
-0.79%
129,431
03/17/2026
155.86
158.91
151.37
155.07
+0.21%
136,324
03/16/2026
155.17
157.52
152.70
154.74
+0.13%
149,391
03/13/2026
163.05
164.51
153.93
154.54
-5.13%
190,934
03/12/2026
164.27
169.78
159.99
162.90
-1.33%
156,272
03/11/2026
171.09
171.19
162.67
165.10
-3.50%
169,551
03/10/2026
170.52
173.63
163.98
171.09
-0.49%
234,149
03/10/2026
$0.57 Dividend
03/09/2026
173.79
176.01
169.52
171.94
-2.42%
109,123
03/06/2026
181.66
183.16
174.10
176.21
-4.27%
168,367
03/05/2026
180.08
186.45
178.50
184.07
+1.41%
102,722
03/04/2026
183.60
189.83
179.75
181.52
-1.14%
274,765
03/03/2026
176.49
185.34
176.49
183.60
+2.59%
277,250
03/02/2026
169.08
192.23
169.08
178.98
+4.40%
281,044
02/27/2026
162.51
172.09
157.95
171.43
+3.14%
349,414
02/26/2026
165.92
170.30
155.20
166.21
+4.46%
176,930
02/26/2026
$2.06 Earnings
02/25/2026
156.58
160.88
153.97
159.12
+2.10%
130,143
02/24/2026
157.87
161.01
155.26
155.84
-1.17%
126,622
02/23/2026
164.66
166.54
157.65
157.69
-4.67%
139,756
02/20/2026
163.01
167.45
161.16
165.41
+1.20%
198,297
02/19/2026
158.38
163.57
158.38
163.45
+1.85%
100,091
02/18/2026
158.10
166.37
156.53
160.48
+1.62%
110,419
02/17/2026
153.59
159.85
152.90
157.93
+2.47%
104,145
02/13/2026
152.05
157.51
151.98
154.11
+1.84%
74,999
02/12/2026
161.71
164.12
148.89
151.33
-7.12%
175,240
02/11/2026
173.06
174.96
158.79
162.93
-5.64%
152,575
02/10/2026
175.72
178.27
171.39
172.66
-2.18%
196,553
02/09/2026
182.77
183.57
174.40
176.50
-3.89%
112,664
02/06/2026
184.13
189.64
180.75
183.64
+0.93%
190,000
02/05/2026
180.06
187.55
180.04
181.94
+1.05%
105,993
02/04/2026
177.23
182.64
171.80
180.06
+1.76%
142,291
02/03/2026
187.70
188.94
168.98
176.94
-6.13%
181,486