CRA INTL Historical Stock Price

Below is the stock price history for Cra Intl CRAI. Data is recorded each day for the historical open, high, low, close and volume. The Cra Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cra Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 43.22 43.545 42.78 43.545 1,195
2018-10-18 44.91 44.91 43.27 43.38 914
2018-10-17 44.83 44.83 43.84 44.02 2,462
2018-10-16 43.82 45.24 43.68 45.18 1,427
2018-10-15 42.52 43.78 42.52 43.66 943
2018-10-12 45.53 45.53 43.52 43.52 1,131
2018-10-11 45.95 46.00 44.53 44.89 2,043
2018-10-10 45.79 45.79 44.72 45.18 2,942
2018-10-09 47.00 47.00 46.26 46.69 1,054
2018-10-08 44.63 46.36 44.63 46.23 1,885
2018-10-05 46.75 46.98 45.53 45.53 4,245
2018-10-04 47.84 47.84 47.39 47.39 1,507
2018-10-03 49.06 49.06 48.50 48.69 719
2018-10-02 49.87 50.00 48.89 48.89 2,487
2018-10-01 50.52 50.52 49.73 49.73 750
2018-09-28 50.24 50.90 50.12 50.28 931
2018-09-27 52.90 52.90 49.72 50.29 2,387
2018-09-26 47.94 50.33 47.94 50.33 2,645
2018-09-25 46.73 47.71 46.03 47.41 5,137
2018-09-24 51.16 51.47 51.10 51.10 1,203
2018-09-21 52.64 52.64 51.46 52.20 5,117
2018-09-20 52.96 52.96 52.04 52.08 538
2018-09-19 53.82 53.82 52.025 52.025 1,469
2018-09-18 54.58 54.58 53.88 54.00 987
2018-09-17 54.42 54.42 53.92 53.93 1,990
2018-09-14 53.11 55.29 53.11 55.15 2,329
2018-09-13 54.90 54.90 53.90 54.33 3,021
2018-09-12 55.96 55.96 54.78 55.01 3,086
2018-09-11 55.39 55.71 55.16 55.65 2,008
2018-09-10 55.76 55.83 55.67 55.67 265

» More Cra Intl Stock Price History

To see other companies like Cra Intl (CRAI), view our stock market today for news, and other data.