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 (%)
Nov 30, 2004 37.73 38.74 37.54 38.15 33,242 +0.31(+0.82%)
Nov 29, 2004 38.38 38.76 37.66 37.84 55,065 -0.34(-0.90%)
Nov 26, 2004 38.47 38.47 37.97 38.19 17,073 -0.29(-0.76%)
Nov 24, 2004 38.44 38.61 37.86 38.48 297,038 +0.09(+0.23%)
Nov 23, 2004 36.84 38.39 36.84 38.39 108,435 +1.20(+3.23%)
Nov 22, 2004 37.63 37.73 36.84 37.19 105,382 -0.31(-0.83%)
Nov 19, 2004 37.30 37.89 37.30 37.50 54,500 -0.27(-0.70%)
Nov 18, 2004 37.45 37.76 36.57 37.76 49,638 +0.34(+0.90%)
Nov 17, 2004 36.35 37.43 36.35 37.43 42,967 +1.17(+3.22%)
Nov 16, 2004 36.26 36.67 36.10 36.26 118,498 +0.04(+0.10%)
Nov 15, 2004 36.26 36.39 35.97 36.23 263,908 -0.09(-0.24%)
Nov 12, 2004 36.06 36.55 35.92 36.31 180,461 +0.05(+0.15%)
Nov 11, 2004 36.94 36.94 36.06 36.26 71,121 -0.91(-2.45%)
Nov 10, 2004 35.86 37.18 35.11 37.17 97,467 +1.28(+3.57%)
Nov 09, 2004 36.22 36.22 35.82 35.89 68,181 -0.19(-0.51%)
Nov 08, 2004 36.72 37.07 35.91 36.07 84,690 -0.86(-2.32%)
Nov 05, 2004 36.26 36.94 36.26 36.93 100,407 +0.67(+1.85%)
Nov 04, 2004 36.26 36.44 35.91 36.26 98,711 -0.09(-0.24%)
Nov 03, 2004 35.34 37.14 35.34 36.35 364,767 +1.02(+2.88%)
Nov 02, 2004 35.91 36.19 35.33 35.33 132,745 -0.77(-2.13%)
Nov 01, 2004 35.37 36.30 35.23 36.10 127,883 +0.57(+1.59%)
Oct 29, 2004 35.46 35.61 35.20 35.54 61,623 +0.12(+0.35%)
Oct 28, 2004 35.97 35.97 34.98 35.41 137,720 -0.29(-0.82%)
Oct 27, 2004 34.03 36.44 33.58 35.70 458,842 +1.77(+5.23%)
Oct 26, 2004 33.12 34.10 32.05 33.93 100,520 +0.59(+1.76%)
Oct 25, 2004 33.55 33.96 32.77 33.34 93,283 +0.27(+0.83%)
Oct 22, 2004 34.01 34.09 32.94 33.07 100,859 -0.98(-2.88%)
Oct 21, 2004 33.69 34.09 33.33 34.05 92,039 +0.46(+1.37%)
Oct 20, 2004 33.65 33.65 32.45 33.59 114,088 -0.06(-0.18%)
Oct 19, 2004 33.61 33.65 33.34 33.65 181,140 +0.27(+0.79%)
Oct 18, 2004 33.34 33.61 33.08 33.39 107,304 +0.08(+0.24%)
Oct 15, 2004 33.05 33.63 32.80 33.31 125,848 +0.26(+0.78%)
Oct 14, 2004 32.61 33.11 32.28 33.05 98,258 +0.07(+0.21%)
Oct 13, 2004 33.39 33.61 32.72 32.98 104,930 -0.32(-0.96%)
Oct 12, 2004 33.38 33.56 32.88 33.30 140,547 -0.31(-0.92%)
Oct 11, 2004 33.56 33.62 32.77 33.61 86,951 +0.65(+1.99%)
Oct 08, 2004 32.93 33.82 32.78 32.95 128,788 -0.33(-0.98%)
Oct 07, 2004 34.14 34.14 32.90 33.28 100,294 -0.96(-2.79%)
Oct 06, 2004 34.25 35.19 32.94 34.24 235,075 +0.00(+0.00%)
Oct 05, 2004 33.56 34.48 33.32 34.24 370,647 +0.83(+2.50%)
Oct 04, 2004 33.48 33.60 33.03 33.40 355,721 -0.06(-0.17%)
Oct 01, 2004 33.70 34.85 33.33 33.46 591,588 -0.41(-1.20%)
Sep 30, 2004 32.95 34.49 31.53 33.86 1,288,559 +3.75(+12.45%)
Sep 29, 2004 29.36 30.29 29.23 30.11 159,543 +0.63(+2.13%)
Sep 28, 2004 30.20 30.20 29.38 29.49 195,726 -0.72(-2.37%)
Sep 27, 2004 30.08 30.25 29.72 30.20 113,071 +0.09(+0.29%)
Sep 24, 2004 29.91 30.68 29.91 30.11 28,833 +0.00(+0.00%)
Sep 23, 2004 30.10 30.41 29.34 30.11 176,391 -0.01(-0.03%)
Sep 22, 2004 30.68 30.72 30.07 30.12 40,253 -0.89(-2.88%)
Sep 21, 2004 30.96 31.09 30.14 31.02 75,079 +0.24(+0.78%)
Sep 20, 2004 31.00 31.30 30.62 30.78 151,289 -0.06(-0.20%)
Sep 17, 2004 30.25 31.18 29.91 30.84 104,816 +0.57(+1.90%)
Sep 16, 2004 30.07 31.40 29.84 30.26 160,561 +0.11(+0.35%)
Sep 15, 2004 30.03 30.25 29.49 30.16 176,843 +0.02(+0.06%)
Sep 14, 2004 29.97 30.28 29.63 30.14 61,284 -0.03(-0.09%)
Sep 13, 2004 30.18 30.47 29.80 30.17 86,725 -0.21(-0.70%)
Sep 10, 2004 28.98 30.72 28.84 30.38 193,690 +1.42(+4.89%)
Sep 09, 2004 28.43 28.97 28.38 28.96 81,411 +0.57(+2.03%)
Sep 08, 2004 28.08 28.83 27.73 28.39 81,411 -0.21(-0.74%)
Sep 07, 2004 27.10 28.60 27.08 28.60 223,767 +1.65(+6.14%)
Sep 03, 2004 26.74 27.06 26.46 26.95 12,437 +0.21(+0.79%)
Sep 02, 2004 26.13 26.74 26.12 26.74 62,415 -0.04(-0.13%)
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.