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, 2018 51.78 52.67 50.88 51.13 70,563 -0.48(-0.93%)
Apr 27, 2018 53.07 53.07 50.83 51.61 101,304 -1.47(-2.76%)
Apr 26, 2018 51.98 53.18 49.86 53.07 85,248 +2.06(+4.03%)
Apr 25, 2018 52.30 52.41 50.04 51.02 95,180 -1.48(-2.81%)
Apr 24, 2018 52.19 52.96 51.95 52.49 91,921 +0.50(+0.96%)
Apr 23, 2018 51.52 52.50 50.93 52.00 63,920 +0.57(+1.11%)
Apr 20, 2018 51.04 51.64 51.04 51.43 63,527 +0.20(+0.39%)
Apr 19, 2018 51.33 51.64 50.92 51.23 86,478 -0.37(-0.72%)
Apr 18, 2018 50.87 51.80 50.87 51.60 61,275 +0.89(+1.75%)
Apr 17, 2018 50.83 50.96 50.29 50.71 125,436 +0.30(+0.59%)
Apr 16, 2018 50.20 50.88 50.03 50.41 93,195 +0.44(+0.89%)
Apr 13, 2018 50.23 50.83 49.80 49.97 27,562 -0.09(-0.18%)
Apr 12, 2018 49.88 50.73 49.78 50.06 43,171 +0.47(+0.95%)
Apr 11, 2018 49.43 50.04 49.43 49.59 34,547 +0.07(+0.15%)
Apr 10, 2018 49.27 50.07 49.01 49.51 64,406 +0.72(+1.47%)
Apr 09, 2018 49.03 49.58 48.65 48.80 57,182 +0.14(+0.30%)
Apr 06, 2018 48.86 49.39 48.40 48.65 34,896 -0.40(-0.81%)
Apr 05, 2018 49.40 49.66 48.88 49.05 55,484 -0.02(-0.04%)
Apr 04, 2018 48.12 49.78 48.12 49.07 56,702 +0.03(+0.06%)
Apr 03, 2018 47.65 50.17 47.65 49.04 106,664 +1.49(+3.14%)
Apr 02, 2018 47.44 49.04 46.11 47.55 70,229 +0.21(+0.44%)
Mar 29, 2018 47.34 47.34 47.34 0 +1.24(+2.69%)
Mar 28, 2018 46.01 47.04 45.82 46.10 85,362 +0.17(+0.37%)
Mar 27, 2018 46.63 46.94 45.77 45.93 50,743 -0.58(-1.25%)
Mar 26, 2018 46.82 47.01 45.55 46.51 71,003 +0.41(+0.88%)
Mar 23, 2018 46.19 46.19 45.43 46.10 98,684 +0.12(+0.26%)
Mar 22, 2018 46.67 47.45 45.92 45.98 33,913 -1.10(-2.35%)
Mar 21, 2018 46.87 48.00 46.84 47.09 34,372 +0.04(+0.08%)
Mar 20, 2018 46.84 47.53 46.42 47.05 37,333 +0.34(+0.72%)
Mar 19, 2018 46.56 46.93 45.83 46.72 39,226 -0.04(-0.08%)
Mar 16, 2018 46.76 47.51 46.75 46.75 49,730 +0.01(+0.02%)
Mar 15, 2018 46.37 47.53 46.07 46.74 48,208 +0.38(+0.82%)
Mar 14, 2018 46.83 47.00 45.77 46.36 36,662 -0.29(-0.62%)
Mar 13, 2018 45.99 47.21 45.66 46.65 31,605 +0.76(+1.66%)
Mar 12, 2018 46.62 46.62 45.74 45.89 43,415 -0.72(-1.53%)
Mar 09, 2018 46.17 46.63 45.64 46.61 31,054 +0.68(+1.48%)
Mar 08, 2018 46.17 46.34 44.88 45.93 37,532 -0.17(-0.37%)
Mar 07, 2018 46.10 36,778 -0.19(-0.41%)
Mar 06, 2018 45.42 46.60 44.77 46.29 30,832 +0.81(+1.79%)
Mar 05, 2018 45.86 46.40 45.31 45.48 35,167 -0.62(-1.34%)
Mar 02, 2018 45.07 46.73 44.72 46.09 51,483 +0.59(+1.29%)
Mar 01, 2018 44.58 46.34 44.58 45.50 60,514 +0.24(+0.54%)
Feb 28, 2018 46.18 46.54 45.16 45.26 59,237 -0.74(-1.61%)
Feb 27, 2018 46.93 47.15 45.40 46.00 77,606 -0.98(-2.08%)
Feb 26, 2018 47.16 47.98 46.69 46.98 95,905 +0.30(+0.64%)
Feb 23, 2018 46.14 46.98 44.96 46.68 57,058 +0.79(+1.73%)
Feb 22, 2018 45.04 46.18 44.82 45.89 163,572 +1.07(+2.40%)
Feb 21, 2018 42.42 45.48 42.42 44.81 88,170 +2.58(+6.11%)
Feb 20, 2018 41.95 43.92 41.76 42.23 105,582 -0.04(-0.09%)
Feb 16, 2018 42.27 42.27 42.27 0 +0.83(+2.00%)
Feb 15, 2018 38.97 40.27 41.44 51,184 +2.46(+6.32%)
Feb 14, 2018 38.32 40.40 38.32 38.97 34,579 +0.21(+0.54%)
Feb 13, 2018 38.14 38.90 37.90 38.77 21,101 +0.41(+1.06%)
Feb 12, 2018 39.25 40.35 37.56 38.36 26,326 -0.65(-1.67%)
Feb 09, 2018 38.70 39.55 37.70 39.01 51,013 +0.81(+2.13%)
Feb 08, 2018 39.43 39.63 38.01 38.20 41,778 -1.25(-3.16%)
Feb 07, 2018 40.09 39.34 39.44 19,872 +0.11(+0.28%)
Feb 06, 2018 37.86 39.52 37.86 39.34 42,227 -0.49(-1.22%)
Feb 05, 2018 40.43 40.69 38.97 39.82 29,371 -1.04(-2.54%)
Feb 02, 2018 40.23 42.23 40.12 40.86 30,342 -0.94(-2.25%)
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.