Skip to main content

Cra International (NQ: CRAI )

171.83 -0.42 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 29.14 31.02 29.14 30.09 42,514 +0.87(+2.97%)
Jan 29, 2004 28.72 29.22 28.59 29.22 102,668 +0.38(+1.32%)
Jan 28, 2004 29.19 29.28 28.65 28.84 63,659 -0.16(-0.55%)
Jan 27, 2004 29.19 29.19 28.88 29.00 17,299 -0.24(-0.82%)
Jan 26, 2004 29.08 29.28 28.96 29.24 30,416 +0.04(+0.12%)
Jan 23, 2004 28.34 29.28 28.34 29.20 31,659 +0.33(+1.13%)
Jan 22, 2004 29.23 29.23 28.57 28.88 52,917 -0.27(-0.94%)
Jan 21, 2004 28.90 29.23 28.90 29.15 18,430 +0.12(+0.43%)
Jan 20, 2004 30.04 30.16 28.99 29.03 62,980 -0.77(-2.58%)
Jan 16, 2004 29.57 30.28 29.57 29.80 54,161 +0.02(+0.06%)
Jan 15, 2004 32.17 32.99 28.65 29.78 164,748 -2.97(-9.07%)
Jan 14, 2004 32.94 33.23 32.10 32.75 43,707 -0.25(-0.75%)
Jan 13, 2004 32.99 33.39 32.55 33.00 75,738 +0.27(+0.84%)
Jan 12, 2004 29.89 32.72 29.64 32.72 82,970 +3.10(+10.45%)
Jan 09, 2004 30.26 30.54 29.63 29.63 17,425 -0.63(-2.08%)
Jan 08, 2004 29.92 31.23 29.92 30.26 37,223 +0.43(+1.45%)
Jan 07, 2004 29.03 29.89 28.80 29.82 33,538 +0.65(+2.21%)
Jan 06, 2004 28.89 29.36 28.45 29.18 54,952 +0.24(+0.83%)
Jan 05, 2004 27.86 28.94 27.86 28.94 36,861 +1.34(+4.84%)
Jan 02, 2004 26.99 29.26 26.96 27.60 21,144 -0.69(-2.44%)
Dec 31, 2003 27.86 28.89 27.43 28.29 46,698 -0.09(-0.31%)
Dec 30, 2003 27.87 28.51 27.87 28.38 42,833 +0.12(+0.41%)
Dec 29, 2003 28.18 28.84 26.72 28.27 126,164 +0.15(+0.53%)
Dec 26, 2003 28.25 28.25 27.98 28.11 4,635 -0.27(-0.94%)
Dec 24, 2003 27.70 28.55 27.42 28.38 17,639 +0.23(+0.82%)
Dec 23, 2003 26.99 28.49 26.93 28.15 45,209 +1.15(+4.26%)
Dec 22, 2003 26.48 27.00 26.33 27.00 27,428 +0.52(+1.97%)
Dec 19, 2003 27.35 27.35 26.40 26.48 23,758 -0.49(-1.80%)
Dec 18, 2003 26.89 27.14 26.58 26.97 16,749 +0.51(+1.94%)
Dec 17, 2003 26.51 26.53 25.86 26.45 41,744 +0.19(+0.71%)
Dec 16, 2003 26.04 26.38 25.85 26.27 48,725 +0.34(+1.30%)
Dec 15, 2003 27.80 27.80 25.89 25.93 46,498 -1.68(-6.09%)
Dec 12, 2003 27.46 27.98 27.07 27.61 71,448 -0.16(-0.57%)
Dec 11, 2003 27.48 28.44 26.98 27.77 34,525 +0.29(+1.06%)
Dec 10, 2003 28.42 28.74 27.48 27.48 42,401 -0.60(-2.14%)
Dec 09, 2003 28.43 28.96 27.95 28.08 57,210 -0.22(-0.78%)
Dec 08, 2003 28.04 28.57 28.04 28.30 28,043 +0.22(+0.79%)
Dec 05, 2003 28.41 28.50 28.41 28.08 11,533 -0.27(-0.94%)
Dec 04, 2003 29.62 29.65 28.14 28.34 26,947 -1.53(-5.12%)
Dec 03, 2003 30.14 30.65 29.86 29.88 41,225 -0.50(-1.66%)
Dec 02, 2003 30.07 30.49 29.49 30.38 42,318 +0.50(+1.66%)
Dec 01, 2003 29.03 30.07 29.01 29.88 44,453 +0.92(+3.18%)
Nov 28, 2003 28.86 29.03 28.48 28.96 7,469 +0.56(+1.96%)
Nov 26, 2003 28.07 28.41 27.64 28.41 32,913 +0.49(+1.74%)
Nov 25, 2003 28.04 28.17 27.64 27.92 28,965 +0.33(+1.19%)
Nov 24, 2003 27.42 27.97 27.07 27.59 61,959 +0.61(+2.26%)
Nov 21, 2003 28.11 28.11 26.98 26.98 39,128 -0.96(-3.45%)
Nov 20, 2003 28.20 28.40 27.81 27.95 11,334 -0.26(-0.91%)
Nov 19, 2003 27.89 28.61 27.68 28.20 51,564 +0.30(+1.08%)
Nov 18, 2003 28.21 28.30 27.88 27.90 68,417 -0.18(-0.63%)
Nov 17, 2003 28.01 28.33 27.91 28.08 46,278 -0.17(-0.60%)
Nov 14, 2003 28.63 28.63 28.17 28.25 59,443 -0.11(-0.37%)
Nov 13, 2003 28.93 29.18 28.04 28.35 40,541 -0.66(-2.29%)
Nov 12, 2003 29.28 29.75 28.76 29.02 15,884 -0.25(-0.85%)
Nov 11, 2003 28.50 29.80 28.50 29.26 38,630 +0.08(+0.27%)
Nov 10, 2003 28.36 29.28 28.36 29.19 34,556 +0.44(+1.54%)
Nov 07, 2003 28.94 29.27 28.60 28.74 27,970 -0.29(-1.01%)
Nov 06, 2003 28.07 29.07 27.86 29.03 49,682 +1.00(+3.56%)
Nov 05, 2003 27.35 28.04 27.14 28.04 70,069 +1.15(+4.28%)
Nov 04, 2003 27.42 27.70 26.54 26.89 44,951 -0.83(-3.00%)
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.