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 (%)
Apr 29, 2005 45.18 46.55 44.03 46.34 214,759 +1.57(+3.52%)
Apr 28, 2005 44.39 45.19 44.39 44.77 97,061 +0.15(+0.34%)
Apr 27, 2005 43.53 44.63 42.69 44.62 54,923 +0.79(+1.80%)
Apr 26, 2005 43.52 44.08 43.16 43.83 77,245 -0.24(-0.54%)
Apr 25, 2005 43.26 44.56 43.20 44.07 47,485 +0.62(+1.42%)
Apr 22, 2005 45.21 45.46 42.67 43.45 125,661 -1.67(-3.70%)
Apr 21, 2005 44.59 45.23 43.89 45.12 51,663 +1.05(+2.39%)
Apr 20, 2005 45.11 45.11 43.65 44.07 203,359 -0.50(-1.13%)
Apr 19, 2005 43.42 45.88 42.88 44.57 177,619 +1.46(+3.38%)
Apr 18, 2005 41.49 43.37 41.45 43.11 83,332 +1.21(+2.89%)
Apr 15, 2005 42.99 43.38 40.94 41.90 86,308 -1.13(-2.63%)
Apr 14, 2005 43.38 43.66 42.31 43.03 100,973 -0.14(-0.33%)
Apr 13, 2005 44.53 44.67 42.84 43.18 78,791 -1.34(-3.00%)
Apr 12, 2005 44.40 44.66 43.46 44.51 67,716 +0.23(+0.52%)
Apr 11, 2005 44.84 45.28 44.17 44.28 76,739 -0.34(-0.75%)
Apr 08, 2005 44.98 47.32 44.16 44.62 197,313 -0.72(-1.58%)
Apr 07, 2005 44.53 45.54 43.99 45.33 157,707 +0.55(+1.22%)
Apr 06, 2005 44.82 45.33 44.53 44.79 88,211 +0.23(+0.52%)
Apr 05, 2005 44.26 44.97 44.21 44.56 111,652 +0.36(+0.82%)
Apr 04, 2005 44.62 44.62 43.42 44.19 79,163 -0.11(-0.24%)
Apr 01, 2005 44.03 45.37 43.35 44.30 91,156 +0.65(+1.50%)
Mar 31, 2005 44.64 44.64 42.82 43.65 118,776 -0.67(-1.52%)
Mar 30, 2005 43.31 44.56 43.31 44.32 107,449 +0.74(+1.70%)
Mar 29, 2005 44.64 44.78 43.15 43.57 155,783 -1.32(-2.94%)
Mar 28, 2005 45.33 45.86 44.87 44.89 229,653 -0.07(-0.16%)
Mar 24, 2005 45.06 45.53 44.96 44.96 104,859 -0.14(-0.31%)
Mar 23, 2005 44.97 45.48 44.01 45.10 176,620 +0.34(+0.77%)
Mar 22, 2005 45.99 46.03 44.64 44.76 243,245 -1.23(-2.67%)
Mar 21, 2005 46.12 47.39 45.46 45.99 230,048 +0.73(+1.62%)
Mar 18, 2005 44.77 45.64 44.66 45.25 220,776 +0.57(+1.27%)
Mar 17, 2005 45.71 47.07 43.91 44.69 491,820 +1.36(+3.14%)
Mar 16, 2005 42.80 43.75 42.80 43.33 125,478 +0.51(+1.20%)
Mar 15, 2005 43.24 43.54 42.65 42.81 319,769 -0.10(-0.23%)
Mar 14, 2005 39.66 43.25 39.29 42.91 363,677 +4.75(+12.44%)
Mar 11, 2005 37.76 38.54 37.76 38.16 56,908 -0.01(-0.02%)
Mar 10, 2005 37.91 39.36 37.91 38.17 47,299 +0.05(+0.14%)
Mar 09, 2005 37.61 38.57 37.19 38.12 167,588 +0.42(+1.10%)
Mar 08, 2005 38.16 38.16 37.21 37.70 40,667 -0.41(-1.07%)
Mar 07, 2005 38.29 38.96 38.00 38.11 74,066 -0.22(-0.58%)
Mar 04, 2005 38.11 38.54 37.72 38.33 108,799 +0.58(+1.55%)
Mar 03, 2005 38.20 38.20 37.64 37.75 81,195 -0.27(-0.72%)
Mar 02, 2005 37.76 38.17 37.54 38.02 39,726 +0.36(+0.96%)
Mar 01, 2005 37.58 37.76 37.32 37.66 48,608 +0.11(+0.28%)
Feb 28, 2005 37.59 37.59 37.00 37.55 40,814 -0.04(-0.12%)
Feb 25, 2005 37.08 37.66 36.88 37.60 50,161 +0.63(+1.70%)
Feb 24, 2005 37.17 37.17 36.75 36.97 76,912 -0.23(-0.62%)
Feb 23, 2005 37.17 37.43 37.17 37.20 82,572 -0.26(-0.68%)
Feb 22, 2005 37.63 37.63 37.14 37.45 86,254 -0.03(-0.07%)
Feb 18, 2005 38.60 38.60 36.67 37.48 105,877 -0.80(-2.08%)
Feb 17, 2005 37.24 38.91 37.24 38.28 82,078 +0.65(+1.72%)
Feb 16, 2005 37.76 38.18 36.95 37.63 116,388 +0.37(+1.00%)
Feb 15, 2005 37.92 38.14 36.84 37.26 111,266 -0.82(-2.16%)
Feb 14, 2005 38.12 38.21 37.49 38.08 41,290 +0.17(+0.44%)
Feb 11, 2005 36.74 38.11 36.74 37.91 58,108 +0.53(+1.42%)
Feb 10, 2005 36.90 37.52 36.74 37.38 136,752 +0.88(+2.42%)
Feb 09, 2005 37.51 37.51 36.50 36.50 74,128 -0.44(-1.20%)
Feb 08, 2005 37.94 37.94 36.65 36.94 83,446 -0.78(-2.06%)
Feb 07, 2005 39.05 39.05 37.37 37.72 106,104 -1.04(-2.69%)
Feb 04, 2005 37.78 38.87 37.78 38.76 48,514 +0.32(+0.83%)
Feb 03, 2005 37.91 38.44 37.81 38.44 81,411 +0.52(+1.38%)
Feb 02, 2005 37.76 38.00 37.60 37.92 38,386 +0.14(+0.37%)
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.