Skip to main content

Cra International (NQ: CRAI )

173.15 +1.62 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.43 17.69 17.32 17.37 52,603 -0.06(-0.36%)
Mar 30, 2016 17.75 17.75 17.39 17.43 67,044 -0.27(-1.55%)
Mar 29, 2016 17.15 17.73 16.96 17.70 38,916 +0.56(+3.25%)
Mar 28, 2016 17.28 17.36 16.98 17.15 50,471 -0.19(-1.12%)
Mar 24, 2016 17.48 17.34 17.34 17.34 43,421 -0.24(-1.36%)
Mar 23, 2016 18.19 18.56 17.58 17.58 112,581 -0.64(-3.49%)
Mar 22, 2016 18.85 18.85 18.16 18.22 71,893 -0.80(-4.19%)
Mar 21, 2016 18.39 19.22 18.39 19.01 173,053 +0.73(+3.97%)
Mar 18, 2016 17.94 18.45 17.79 18.29 181,471 +0.43(+2.43%)
Mar 17, 2016 17.62 17.96 17.48 17.86 219,387 +0.15(+0.85%)
Mar 16, 2016 17.65 17.87 17.65 17.70 85,439 +0.02(+0.10%)
Mar 15, 2016 17.69 17.77 17.52 17.69 41,457 -0.10(-0.55%)
Mar 14, 2016 17.68 17.94 17.60 17.78 78,285 +0.07(+0.40%)
Mar 11, 2016 17.41 17.78 17.37 17.71 94,236 +0.50(+2.88%)
Mar 10, 2016 17.49 17.59 17.21 17.22 41,664 -0.18(-1.02%)
Mar 09, 2016 17.30 17.42 17.24 17.40 40,742 +0.16(+0.92%)
Mar 08, 2016 17.50 17.58 17.23 17.24 60,809 -0.45(-2.55%)
Mar 07, 2016 17.41 17.69 17.39 17.69 71,124 +0.26(+1.47%)
Mar 04, 2016 17.42 17.57 17.29 17.43 31,232 -0.07(-0.40%)
Mar 03, 2016 17.51 17.65 17.40 17.50 42,465 -0.01(-0.05%)
Mar 02, 2016 17.47 17.65 17.38 17.51 71,939 -0.04(-0.20%)
Mar 01, 2016 17.51 17.64 17.40 17.55 84,589 +0.11(+0.61%)
Feb 29, 2016 17.40 17.55 17.39 17.44 163,217 +0.11(+0.61%)
Feb 26, 2016 17.25 17.47 17.15 17.33 126,205 +0.11(+0.67%)
Feb 25, 2016 16.80 17.29 16.77 17.22 116,604 +0.43(+2.58%)
Feb 24, 2016 16.69 16.94 16.59 16.78 94,731 +0.09(+0.53%)
Feb 23, 2016 16.62 16.80 16.62 16.70 127,220 -0.09(-0.53%)
Feb 22, 2016 16.81 17.23 16.58 16.78 303,506 +1.63(+10.74%)
Feb 19, 2016 15.04 15.21 14.85 15.16 46,520 +0.07(+0.47%)
Feb 18, 2016 15.38 15.38 14.73 15.09 57,817 -0.42(-2.68%)
Feb 17, 2016 14.99 15.50 14.96 15.50 47,978 +0.49(+3.24%)
Feb 16, 2016 15.00 15.21 14.95 15.02 14,440 +0.23(+1.55%)
Feb 12, 2016 14.52 14.79 14.79 14.79 40,255 +0.21(+1.46%)
Feb 11, 2016 14.38 14.72 14.37 14.57 30,803 -0.02(-0.12%)
Feb 10, 2016 14.95 14.95 14.53 14.59 51,979 -0.29(-1.96%)
Feb 09, 2016 14.73 15.18 14.53 14.88 33,985 +0.04(+0.24%)
Feb 08, 2016 14.97 14.97 14.49 14.85 46,531 -0.19(-1.29%)
Feb 05, 2016 15.31 15.62 14.86 15.04 52,280 -0.35(-2.30%)
Feb 04, 2016 15.41 15.63 15.13 15.40 48,781 -0.12(-0.74%)
Feb 03, 2016 15.72 15.72 15.26 15.51 38,472 -0.04(-0.23%)
Feb 02, 2016 15.99 16.10 15.51 15.55 37,127 -0.68(-4.20%)
Feb 01, 2016 16.46 16.60 16.07 16.23 36,310 -0.25(-1.50%)
Jan 29, 2016 15.69 16.52 15.65 16.48 47,414 +0.92(+5.91%)
Jan 28, 2016 15.65 15.71 15.43 15.56 30,290 +0.00(+0.00%)
Jan 27, 2016 15.55 15.83 15.25 15.56 63,846 -0.14(-0.90%)
Jan 26, 2016 15.58 15.80 15.48 15.70 85,147 +0.23(+1.49%)
Jan 25, 2016 16.00 16.00 15.24 15.47 100,922 -0.74(-4.58%)
Jan 22, 2016 16.47 17.01 15.96 16.21 89,488 -0.14(-0.87%)
Jan 21, 2016 15.76 16.50 15.69 16.35 48,887 +0.16(+0.98%)
Jan 20, 2016 15.89 16.48 15.26 16.19 60,239 +0.03(+0.16%)
Jan 19, 2016 16.64 16.64 15.86 16.17 38,487 -0.38(-2.30%)
Jan 15, 2016 16.63 16.55 16.55 16.55 78,249 -0.60(-3.51%)
Jan 14, 2016 16.95 17.37 16.87 17.15 45,713 +0.25(+1.47%)
Jan 13, 2016 17.04 17.24 16.59 16.90 77,313 -0.19(-1.14%)
Jan 12, 2016 17.15 17.28 16.80 17.09 82,701 +0.15(+0.89%)
Jan 11, 2016 16.89 17.13 16.80 16.94 56,401 +0.23(+1.38%)
Jan 08, 2016 16.75 16.94 16.61 16.71 82,176 +0.06(+0.37%)
Jan 07, 2016 16.95 17.04 16.61 16.65 86,342 -0.49(-2.84%)
Jan 06, 2016 17.43 17.75 16.83 17.14 54,685 -0.43(-2.47%)
Jan 05, 2016 16.94 17.69 16.77 17.57 80,502 +0.64(+3.76%)
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.