Skip to main content

Cra International (NQ: CRAI )

172.25 -0.90 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.09 31.80 30.98 31.50 33,765 +0.40(+1.29%)
Mar 30, 2017 30.79 31.52 30.77 31.10 29,215 +0.16(+0.52%)
Mar 29, 2017 30.56 31.21 30.27 30.94 42,466 +0.44(+1.43%)
Mar 28, 2017 30.76 31.24 29.53 30.51 23,231 -0.39(-1.27%)
Mar 27, 2017 30.28 31.01 30.17 30.90 21,705 +0.27(+0.87%)
Mar 24, 2017 31.11 31.34 30.60 30.63 29,572 -0.34(-1.09%)
Mar 23, 2017 30.01 31.32 29.99 30.97 34,112 +0.43(+1.40%)
Mar 22, 2017 31.26 31.47 30.18 30.54 44,542 -0.73(-2.34%)
Mar 21, 2017 31.57 32.04 31.01 31.27 37,413 -0.12(-0.40%)
Mar 20, 2017 32.00 32.13 31.13 31.40 54,928 -0.82(-2.55%)
Mar 17, 2017 32.16 33.06 32.15 32.22 80,185 +0.02(+0.06%)
Mar 16, 2017 31.67 32.50 31.67 32.20 43,101 +0.12(+0.36%)
Mar 15, 2017 31.82 32.34 31.43 32.08 34,309 +0.35(+1.10%)
Mar 14, 2017 30.94 31.87 30.94 31.74 32,136 +0.49(+1.57%)
Mar 13, 2017 31.26 31.47 30.71 31.25 48,421 -0.13(-0.43%)
Mar 10, 2017 31.87 31.87 31.01 31.38 77,686 -0.14(-0.45%)
Mar 09, 2017 31.09 32.13 31.09 31.52 90,352 -0.29(-0.90%)
Mar 08, 2017 31.78 32.56 31.61 31.81 70,604 +0.13(+0.42%)
Mar 07, 2017 31.93 32.18 31.59 31.67 43,849 -0.30(-0.95%)
Mar 06, 2017 32.60 32.60 31.68 31.98 65,211 -0.38(-1.18%)
Mar 03, 2017 31.60 33.09 31.60 32.36 62,783 +0.60(+1.88%)
Mar 02, 2017 32.53 33.31 31.68 31.76 129,899 -1.24(-3.76%)
Mar 01, 2017 32.25 33.15 32.25 33.00 91,035 +1.03(+3.21%)
Feb 28, 2017 32.67 32.82 31.51 31.98 78,889 -0.61(-1.86%)
Feb 27, 2017 32.89 33.30 32.48 32.58 30,711 -0.39(-1.19%)
Feb 24, 2017 33.12 33.30 32.49 32.98 30,401 -0.15(-0.46%)
Feb 23, 2017 33.15 33.75 32.67 33.13 59,430 +0.20(+0.60%)
Feb 22, 2017 32.68 33.28 32.53 32.93 47,927 +0.25(+0.76%)
Feb 21, 2017 32.64 33.21 32.21 32.68 49,031 -0.44(-1.31%)
Feb 17, 2017 33.12 33.12 33.12 0 -1.00(-2.94%)
Feb 16, 2017 32.47 35.53 32.43 34.12 163,525 +3.14(+10.15%)
Feb 15, 2017 30.56 31.43 30.27 30.98 79,746 +0.30(+0.98%)
Feb 14, 2017 31.03 31.35 30.52 30.68 43,438 -0.41(-1.31%)
Feb 13, 2017 30.20 31.23 30.03 31.08 53,713 +1.14(+3.80%)
Feb 10, 2017 29.58 30.34 29.58 29.95 54,927 +0.13(+0.45%)
Feb 09, 2017 29.54 30.15 29.54 29.81 26,976 +0.16(+0.54%)
Feb 08, 2017 29.82 30.28 29.21 29.65 32,740 -0.29(-0.98%)
Feb 07, 2017 29.65 30.12 29.58 29.95 41,757 +0.40(+1.35%)
Feb 06, 2017 29.23 30.11 29.23 29.55 37,453 -0.11(-0.36%)
Feb 03, 2017 28.35 29.66 28.35 29.65 16,554 +0.36(+1.24%)
Feb 02, 2017 30.10 30.10 29.12 29.29 71,550 -0.85(-2.83%)
Feb 01, 2017 29.69 30.29 29.56 30.14 94,146 +0.62(+2.11%)
Jan 31, 2017 29.67 29.70 29.00 29.52 32,941 -0.14(-0.48%)
Jan 30, 2017 30.17 30.17 29.56 29.66 23,216 -0.81(-2.65%)
Jan 27, 2017 30.28 30.54 29.78 30.47 22,324 +0.08(+0.26%)
Jan 26, 2017 30.56 30.64 30.22 30.39 29,960 -0.27(-0.87%)
Jan 25, 2017 30.38 31.08 30.24 30.66 41,546 +0.56(+1.86%)
Jan 24, 2017 29.80 30.32 29.62 30.10 43,620 +0.36(+1.23%)
Jan 23, 2017 29.76 29.99 29.52 29.73 48,824 -0.12(-0.42%)
Jan 20, 2017 29.56 30.01 29.49 29.86 32,960 +0.28(+0.93%)
Jan 19, 2017 29.47 30.58 29.47 29.58 23,265 -0.55(-1.83%)
Jan 18, 2017 29.54 30.84 29.54 30.13 34,444 -0.33(-1.08%)
Jan 17, 2017 31.31 31.43 30.45 30.46 27,949 -0.90(-2.86%)
Jan 13, 2017 31.36 31.36 31.36 0 +0.28(+0.89%)
Jan 12, 2017 31.58 31.58 31.03 31.08 27,966 -0.37(-1.19%)
Jan 11, 2017 30.86 31.54 30.69 31.46 46,535 +0.68(+2.19%)
Jan 10, 2017 30.71 30.93 30.65 30.78 38,952 +0.20(+0.64%)
Jan 09, 2017 30.87 30.87 30.52 30.59 56,373 -0.22(-0.72%)
Jan 06, 2017 32.12 32.12 30.75 30.81 63,564 -1.15(-3.59%)
Jan 05, 2017 32.42 32.51 31.91 31.95 33,443 -0.51(-1.56%)
Jan 04, 2017 32.28 32.85 32.27 32.46 53,506 +0.17(+0.52%)
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.