Skip to main content

Cra International (NQ: CRAI )

174.76 +2.93 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.24 19.90 19.11 19.32 47,974 -0.21(-1.09%)
Feb 26, 2009 19.65 20.16 19.06 19.54 52,155 -0.04(-0.18%)
Feb 25, 2009 19.85 19.98 19.53 19.57 210,797 -0.34(-1.73%)
Feb 24, 2009 20.01 20.11 19.59 19.92 145,794 +0.07(+0.36%)
Feb 23, 2009 19.65 19.99 19.47 19.85 91,353 -0.01(-0.04%)
Feb 20, 2009 19.59 20.25 19.55 19.85 101,259 -0.05(-0.27%)
Feb 19, 2009 19.85 20.01 19.51 19.91 39,728 +0.10(+0.49%)
Feb 18, 2009 19.73 20.08 19.55 19.81 67,148 +0.12(+0.63%)
Feb 17, 2009 19.19 19.81 18.89 19.69 81,346 +0.00(+0.00%)
Feb 13, 2009 18.70 20.25 18.70 19.69 106,690 +0.95(+5.05%)
Feb 12, 2009 18.32 19.23 18.28 18.74 116,973 -0.58(-3.02%)
Feb 11, 2009 18.97 19.58 18.97 19.32 27,965 +0.37(+1.96%)
Feb 10, 2009 19.78 20.18 18.91 18.95 40,670 -0.96(-4.84%)
Feb 09, 2009 20.01 20.15 19.64 19.92 45,340 -0.25(-1.23%)
Feb 06, 2009 19.04 20.21 18.80 20.16 105,055 +1.05(+5.51%)
Feb 05, 2009 18.16 19.19 18.16 19.11 47,537 +0.44(+2.37%)
Feb 04, 2009 19.32 19.45 18.33 18.67 48,311 -0.70(-3.61%)
Feb 03, 2009 19.14 19.43 18.71 19.37 58,274 +0.32(+1.67%)
Feb 02, 2009 18.47 19.21 18.07 19.05 60,634 +0.47(+2.52%)
Jan 30, 2009 19.05 19.05 18.32 18.58 39,803 -0.34(-1.78%)
Jan 29, 2009 19.32 19.38 18.75 18.92 61,225 -0.62(-3.17%)
Jan 28, 2009 19.57 19.72 19.07 19.54 54,237 +0.27(+1.38%)
Jan 27, 2009 19.18 19.70 19.01 19.27 72,292 +0.04(+0.23%)
Jan 26, 2009 19.36 19.62 18.78 19.23 89,346 -0.17(-0.87%)
Jan 23, 2009 19.28 19.58 18.62 19.39 130,721 -0.14(-0.72%)
Jan 22, 2009 19.76 20.09 19.26 19.54 79,375 -0.57(-2.82%)
Jan 21, 2009 20.02 20.49 19.68 20.10 139,387 +0.20(+1.02%)
Jan 20, 2009 20.08 20.77 19.66 19.90 164,308 -0.46(-2.26%)
Jan 16, 2009 20.74 20.95 20.19 20.36 225,674 -0.37(-1.79%)
Jan 15, 2009 22.42 22.62 20.11 20.73 319,456 -0.62(-2.90%)
Jan 14, 2009 22.95 22.95 21.35 21.35 220,280 -1.95(-8.39%)
Jan 13, 2009 23.52 23.58 22.93 23.30 49,077 +0.41(+1.78%)
Jan 12, 2009 22.65 23.37 22.46 22.90 58,422 +0.23(+1.01%)
Jan 09, 2009 23.63 23.90 22.65 22.67 59,432 -1.03(-4.37%)
Jan 08, 2009 23.69 23.83 22.99 23.70 50,524 +0.01(+0.04%)
Jan 07, 2009 23.34 23.81 23.23 23.69 69,844 +0.08(+0.34%)
Jan 06, 2009 23.82 24.22 22.91 23.61 87,776 +0.00(+0.00%)
Jan 05, 2009 23.75 23.85 23.12 23.61 54,054 -0.08(-0.34%)
Jan 02, 2009 23.85 24.31 22.84 23.69 117,724 -0.12(-0.52%)
Dec 31, 2008 24.02 24.31 23.73 23.82 117,405 -0.06(-0.26%)
Dec 30, 2008 23.43 24.06 23.39 23.88 113,157 +0.68(+2.94%)
Dec 29, 2008 23.52 23.52 22.17 23.20 42,478 -0.32(-1.35%)
Dec 26, 2008 23.42 23.89 23.11 23.52 36,375 +0.08(+0.34%)
Dec 24, 2008 23.64 23.78 22.94 23.44 10,636 +0.52(+2.28%)
Dec 23, 2008 23.73 23.73 22.68 22.91 42,821 -0.54(-2.30%)
Dec 22, 2008 23.39 23.59 22.66 23.45 64,871 +0.26(+1.11%)
Dec 19, 2008 24.03 24.34 22.79 23.20 165,765 -0.08(-0.34%)
Dec 18, 2008 23.62 24.44 22.75 23.28 108,808 -0.34(-1.42%)
Dec 17, 2008 24.60 24.91 23.45 23.61 99,705 -0.91(-3.71%)
Dec 16, 2008 23.44 24.62 22.59 24.52 69,847 +1.42(+6.12%)
Dec 15, 2008 24.62 24.64 22.86 23.11 47,721 -1.64(-6.61%)
Dec 12, 2008 23.27 24.76 22.75 24.75 44,546 +1.02(+4.29%)
Dec 11, 2008 24.16 25.48 23.60 23.73 56,707 -0.74(-3.04%)
Dec 10, 2008 24.60 24.65 23.10 24.47 83,166 +0.02(+0.07%)
Dec 09, 2008 24.75 25.68 24.11 24.45 140,598 -0.51(-2.05%)
Dec 08, 2008 23.75 25.31 23.35 24.97 66,324 +1.75(+7.54%)
Dec 05, 2008 22.99 23.26 22.20 23.22 99,971 -0.19(-0.79%)
Dec 04, 2008 23.89 24.76 22.87 23.40 67,121 -0.73(-3.01%)
Dec 03, 2008 23.19 25.07 23.12 24.13 68,743 +0.52(+2.21%)
Dec 02, 2008 22.30 24.48 22.30 23.60 75,055 +1.63(+7.40%)
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.