Skip to main content

Cra International (NQ: CRAI )

182.17 -0.83 (-0.45%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 179.75 184.78 179.75 183.00 61,043 +1.83(+1.01%)
Jul 22, 2024 177.85 183.02 176.62 181.17 66,692 +3.30(+1.86%)
Jul 19, 2024 179.78 179.78 176.25 177.87 34,846 -0.57(-0.32%)
Jul 18, 2024 179.38 182.00 177.63 178.44 29,132 -0.21(-0.12%)
Jul 17, 2024 181.77 184.72 177.31 178.65 65,425 -5.06(-2.75%)
Jul 16, 2024 181.73 186.37 181.73 183.71 66,420 +4.01(+2.23%)
Jul 15, 2024 177.38 181.78 177.38 179.70 40,346 +3.24(+1.84%)
Jul 12, 2024 175.80 178.86 175.80 176.46 23,621 +2.17(+1.25%)
Jul 11, 2024 172.20 176.36 172.20 174.29 44,679 +4.54(+2.67%)
Jul 10, 2024 169.24 169.75 166.54 169.75 39,192 +0.56(+0.33%)
Jul 09, 2024 171.97 171.97 168.89 169.19 22,703 -2.78(-1.62%)
Jul 08, 2024 171.54 174.20 171.48 171.97 23,320 +1.44(+0.84%)
Jul 05, 2024 172.44 172.47 168.36 170.53 37,377 -1.91(-1.11%)
Jul 03, 2024 172.81 175.33 171.61 172.44 50,808 +0.06(+0.03%)
Jul 02, 2024 168.24 173.26 166.72 172.38 67,198 +4.93(+2.94%)
Jul 01, 2024 171.70 171.70 166.35 167.45 30,602 -4.77(-2.77%)
Jun 28, 2024 175.00 175.70 170.40 172.22 60,227 -1.67(-0.96%)
Jun 27, 2024 173.40 174.19 171.33 173.89 28,005 +1.51(+0.88%)
Jun 26, 2024 174.10 174.80 171.44 172.38 30,859 -2.55(-1.46%)
Jun 25, 2024 172.13 175.03 171.12 174.93 17,210 +2.85(+1.66%)
Jun 24, 2024 173.41 175.81 172.04 172.08 26,902 -1.80(-1.04%)
Jun 21, 2024 173.57 175.29 173.16 173.88 49,600 -0.88(-0.50%)
Jun 20, 2024 171.44 176.91 171.44 174.76 23,675 +2.93(+1.71%)
Jun 18, 2024 172.27 173.46 171.21 171.83 32,994 -0.42(-0.24%)
Jun 17, 2024 172.91 175.04 170.20 172.25 24,763 -0.90(-0.52%)
Jun 14, 2024 169.42 173.32 167.65 173.15 58,869 +1.62(+0.94%)
Jun 13, 2024 173.21 173.21 168.35 171.53 38,683 -0.63(-0.37%)
Jun 12, 2024 175.00 175.65 171.55 172.16 42,331 +0.46(+0.27%)
Jun 11, 2024 173.18 173.18 171.14 171.70 43,192 -2.33(-1.34%)
Jun 10, 2024 176.76 177.10 173.31 174.03 31,747 -2.85(-1.61%)
Jun 07, 2024 179.04 179.61 176.65 176.88 26,342 -3.47(-1.92%)
Jun 06, 2024 186.70 187.10 178.66 180.35 45,142 -5.83(-3.13%)
Jun 05, 2024 181.37 186.51 179.99 186.18 42,355 +5.63(+3.12%)
Jun 04, 2024 179.64 184.76 178.34 180.55 73,183 +0.67(+0.37%)
Jun 03, 2024 175.97 181.68 173.82 179.88 79,352 +3.91(+2.22%)
May 31, 2024 170.19 175.98 168.53 175.97 65,767 +6.98(+4.13%)
May 30, 2024 168.98 170.48 168.02 168.99 30,015 +1.59(+0.95%)
May 29, 2024 168.15 171.73 167.40 167.40 36,840 -3.06(-1.80%)
May 28, 2024 172.18 173.56 170.03 170.46 29,077 -1.38(-0.80%)
May 24, 2024 169.81 172.36 169.81 171.84 28,613 +2.01(+1.18%)
May 23, 2024 170.68 171.64 168.90 169.83 51,845 +0.67(+0.39%)
May 22, 2024 172.42 175.79 169.16 169.16 38,819 -2.59(-1.51%)
May 21, 2024 174.47 174.47 171.62 171.75 44,738 -2.36(-1.36%)
May 20, 2024 171.58 178.08 169.60 174.12 59,905 +3.90(+2.29%)
May 17, 2024 171.58 171.58 168.90 170.22 40,296 -0.43(-0.25%)
May 16, 2024 171.94 173.38 169.71 170.65 43,357 +0.97(+0.57%)
May 15, 2024 166.94 171.25 166.94 169.68 40,762 +2.75(+1.65%)
May 14, 2024 165.91 167.26 164.55 166.93 22,244 +2.63(+1.60%)
May 13, 2024 165.61 166.02 163.78 164.29 39,702 -0.04(-0.02%)
May 10, 2024 163.62 164.76 163.62 164.33 28,149 +0.71(+0.43%)
May 09, 2024 162.58 164.52 160.53 163.62 23,190 +2.32(+1.44%)
May 08, 2024 161.32 162.87 160.26 161.30 36,668 -0.02(-0.01%)
May 07, 2024 160.35 163.45 159.91 161.32 37,481 +0.97(+0.60%)
May 06, 2024 154.97 162.41 154.97 160.35 44,087 +6.91(+4.50%)
May 03, 2024 156.02 156.02 146.46 153.44 28,145 +0.22(+0.14%)
May 02, 2024 155.98 162.59 147.32 153.22 28,573 +4.06(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.