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
2017-12-14 43.56 44.25 43.56 43.59 1,921
2017-12-13 44.02 44.74 44.02 44.35 1,654
2017-12-12 44.97 45.01 44.64 44.80 284
2017-12-11 44.54 44.75 44.05 44.72 869
2017-12-08 44.76 44.93 44.36 44.61 1,511
2017-12-07 45.50 45.50 44.73 45.00 1,813
2017-12-06 45.22 45.48 45.22 45.28 22
2017-12-05 45.00 45.41 44.86 45.37 1,448
2017-12-04 45.29 45.79 44.94 44.96 1,649
2017-12-01 45.09 45.33 44.02 45.03 2,377
2017-11-30 46.99 46.99 44.85 45.35 4,325
2017-11-29 46.38 46.38 45.75 45.85 2,556
2017-11-28 45.86 46.22 45.22 46.03 1,334
2017-11-27 45.57 46.21 45.57 45.75 2,964
2017-11-24 45.56 45.56 45.04 45.18 1,564
2017-11-22 46.85 47.17 46.14 46.14 617
2017-11-21 45.93 46.99 45.93 46.99 865
2017-11-20 46.14 46.64 45.61 45.61 1,551
2017-11-17 45.94 46.13 44.93 46.10 3,128
2017-11-16 42.95 46.57 42.95 46.40 6,255
2017-11-15 42.44 43.16 42.44 42.60 1,110
2017-11-14 43.18 43.18 42.76 42.98 1,976
2017-11-13 43.68 43.80 43.04 43.04 2,387
2017-11-10 43.09 44.28 42.64 44.05 1,147
2017-11-09 43.11 43.60 42.90 43.00 1,210
2017-11-08 43.01 43.68 42.91 43.51 1,180
2017-11-07 43.24 43.24 42.90 42.90 1,049
2017-11-06 43.20 43.52 42.86 43.19 2,888
2017-11-03 43.25 44.29 43.25 44.00 1,576
2017-11-02 42.88 43.69 42.88 43.63 2,167

» More Cra Intl Stock Price History

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