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 30, 2008 30.88 31.63 30.43 30.49 62,254 -0.24(-0.78%)
Apr 29, 2008 30.60 31.18 30.60 30.73 74,357 +0.15(+0.49%)
Apr 28, 2008 30.39 30.64 30.31 30.58 46,523 +0.02(+0.06%)
Apr 25, 2008 30.53 30.88 29.72 30.56 65,029 +0.17(+0.55%)
Apr 24, 2008 29.74 30.81 28.47 30.40 74,647 +0.64(+2.14%)
Apr 23, 2008 29.28 29.85 28.82 29.76 68,254 +0.61(+2.09%)
Apr 22, 2008 30.08 30.28 28.83 29.15 111,902 -1.11(-3.68%)
Apr 21, 2008 30.41 30.93 29.93 30.26 71,035 -0.46(-1.50%)
Apr 18, 2008 30.46 31.09 30.23 30.72 102,303 +0.79(+2.63%)
Apr 17, 2008 29.89 30.29 29.32 29.94 97,549 -0.15(-0.50%)
Apr 16, 2008 28.84 30.14 28.78 30.09 104,976 +1.47(+5.13%)
Apr 15, 2008 28.42 28.98 28.27 28.62 71,249 +0.34(+1.19%)
Apr 14, 2008 28.50 28.69 27.81 28.28 104,850 -0.17(-0.59%)
Apr 11, 2008 29.05 29.05 28.26 28.45 137,188 -1.04(-3.54%)
Apr 10, 2008 28.64 29.49 28.51 29.49 163,123 +0.80(+2.77%)
Apr 09, 2008 29.94 30.04 28.38 28.70 129,965 -1.26(-4.19%)
Apr 08, 2008 29.78 30.33 29.78 29.95 84,521 -0.12(-0.38%)
Apr 07, 2008 29.74 30.69 29.74 30.07 120,319 +0.48(+1.61%)
Apr 04, 2008 29.19 29.80 28.61 29.59 83,051 +0.48(+1.64%)
Apr 03, 2008 28.73 29.48 28.73 29.11 125,064 +0.19(+0.64%)
Apr 02, 2008 29.11 29.62 28.75 28.93 97,309 -0.28(-0.97%)
Apr 01, 2008 28.14 29.57 27.08 29.21 96,708 +0.79(+2.77%)
Mar 31, 2008 27.31 28.73 26.74 28.42 148,194 +0.91(+3.31%)
Mar 28, 2008 27.34 27.81 26.95 27.51 151,983 +0.12(+0.45%)
Mar 27, 2008 27.85 28.27 26.99 27.39 248,352 -0.37(-1.34%)
Mar 26, 2008 27.43 27.97 27.07 27.76 241,508 +0.09(+0.32%)
Mar 25, 2008 26.06 27.70 26.06 27.67 215,243 +1.34(+5.11%)
Mar 24, 2008 26.27 26.62 25.56 26.33 276,927 +0.49(+1.88%)
Mar 21, 2008 25.75 26.71 22.25 25.84 418,849 +0.00(+0.00%)
Mar 20, 2008 25.75 26.71 22.25 25.84 418,849 +1.76(+7.31%)
Mar 19, 2008 23.90 24.99 23.90 24.08 243,191 -0.91(-3.64%)
Mar 18, 2008 22.83 25.07 22.83 24.99 218,702 +1.98(+8.61%)
Mar 17, 2008 22.52 23.25 22.30 23.01 212,024 +0.02(+0.08%)
Mar 14, 2008 23.03 23.35 22.23 22.99 297,255 +0.09(+0.39%)
Mar 13, 2008 22.44 22.99 21.65 22.91 454,394 +0.16(+0.70%)
Mar 12, 2008 21.80 22.99 21.42 22.75 455,693 +0.94(+4.30%)
Mar 11, 2008 20.39 21.81 19.92 21.81 984,500 +1.48(+7.26%)
Mar 10, 2008 21.47 23.42 19.55 20.33 2,601,392 -13.42(-39.75%)
Mar 07, 2008 32.45 34.11 32.35 33.75 108,096 +1.02(+3.11%)
Mar 06, 2008 33.75 33.85 32.73 32.73 145,515 -1.26(-3.69%)
Mar 05, 2008 34.08 34.39 33.53 33.99 77,939 -0.10(-0.29%)
Mar 04, 2008 33.48 34.08 33.30 34.08 137,491 +0.32(+0.94%)
Mar 03, 2008 33.38 33.95 33.38 33.77 118,340 +0.18(+0.53%)
Feb 29, 2008 32.96 33.65 32.51 33.59 114,113 +0.33(+0.98%)
Feb 28, 2008 32.57 33.58 32.23 33.26 137,329 +0.72(+2.20%)
Feb 27, 2008 32.63 32.90 32.16 32.55 263,138 -0.49(-1.47%)
Feb 26, 2008 34.16 34.58 32.82 33.03 238,442 -1.38(-4.01%)
Feb 25, 2008 34.21 34.67 34.01 34.41 219,838 +0.28(+0.83%)
Feb 22, 2008 35.04 35.04 34.05 34.13 161,207 -0.72(-2.06%)
Feb 21, 2008 36.45 36.83 34.61 34.85 91,155 -1.34(-3.69%)
Feb 20, 2008 35.45 36.35 35.45 36.18 96,086 +0.57(+1.61%)
Feb 19, 2008 36.62 37.78 35.49 35.61 90,043 -0.61(-1.68%)
Feb 18, 2008 36.30 36.46 36.00 36.22 197,785 +0.00(+0.00%)
Feb 15, 2008 36.30 36.46 36.00 36.22 197,785 -0.27(-0.75%)
Feb 14, 2008 37.71 37.87 36.17 36.49 173,457 -1.65(-4.34%)
Feb 13, 2008 37.31 38.14 37.06 38.14 70,231 +1.19(+3.23%)
Feb 12, 2008 36.86 37.23 36.57 36.95 79,309 +0.22(+0.60%)
Feb 11, 2008 36.80 36.96 36.04 36.73 159,194 -0.13(-0.36%)
Feb 08, 2008 36.81 38.30 36.68 36.86 205,493 -0.95(-2.50%)
Feb 07, 2008 36.44 38.20 36.44 37.81 113,142 +1.36(+3.74%)
Feb 06, 2008 37.75 38.16 36.45 36.45 131,947 -1.03(-2.74%)
Feb 05, 2008 37.76 37.99 36.93 37.47 231,564 -0.84(-2.19%)
Feb 04, 2008 38.74 38.86 38.03 38.31 178,096 -0.45(-1.16%)
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.