Skip to main content

Cra International (NQ: CRAI )

174.76 +2.93 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.73 49.54 47.69 47.83 82,521 -0.89(-1.83%)
Apr 29, 2019 48.37 49.37 48.03 48.72 36,428 +0.23(+0.47%)
Apr 26, 2019 47.88 48.57 47.68 48.49 25,805 +0.62(+1.29%)
Apr 25, 2019 47.85 48.25 47.54 47.88 65,091 +0.18(+0.39%)
Apr 24, 2019 47.32 48.23 47.04 47.69 70,451 +0.37(+0.78%)
Apr 23, 2019 47.19 47.94 46.57 47.33 48,580 +0.45(+0.96%)
Apr 22, 2019 47.48 47.48 46.44 46.88 34,490 -0.81(-1.69%)
Apr 18, 2019 47.38 47.99 47.22 47.68 30,814 +0.02(+0.04%)
Apr 17, 2019 48.19 48.50 46.89 47.67 60,616 -0.45(-0.94%)
Apr 16, 2019 48.89 49.60 47.86 48.12 35,330 -0.56(-1.15%)
Apr 15, 2019 48.43 49.15 48.43 48.68 21,634 +0.29(+0.61%)
Apr 12, 2019 48.03 48.82 47.39 48.38 26,894 +0.49(+1.02%)
Apr 11, 2019 48.69 49.81 47.74 47.89 21,788 -0.66(-1.36%)
Apr 10, 2019 47.89 48.96 47.44 48.56 40,727 +0.90(+1.89%)
Apr 09, 2019 47.80 48.35 47.45 47.66 62,035 -0.39(-0.82%)
Apr 08, 2019 47.15 48.25 47.15 48.05 58,368 +0.63(+1.34%)
Apr 05, 2019 46.89 47.78 46.24 47.42 38,871 +0.73(+1.55%)
Apr 04, 2019 46.75 47.08 46.06 46.69 25,930 +0.02(+0.04%)
Apr 03, 2019 46.79 48.07 46.34 46.67 29,690 +0.25(+0.53%)
Apr 02, 2019 47.44 47.44 46.19 46.43 57,958 -0.81(-1.71%)
Apr 01, 2019 46.74 47.34 46.28 47.23 35,819 +0.82(+1.76%)
Mar 29, 2019 47.29 47.83 46.20 46.42 84,712 -0.87(-1.85%)
Mar 28, 2019 46.30 47.42 46.28 47.29 40,620 +0.96(+2.08%)
Mar 27, 2019 47.12 47.48 45.60 46.32 54,055 -0.84(-1.79%)
Mar 26, 2019 47.33 47.98 45.97 47.17 121,452 +0.17(+0.37%)
Mar 25, 2019 45.19 47.25 45.08 46.99 47,622 +2.03(+4.51%)
Mar 22, 2019 46.65 46.66 44.75 44.97 42,029 -1.92(-4.09%)
Mar 21, 2019 46.85 48.14 46.71 46.88 47,308 -0.23(-0.49%)
Mar 20, 2019 47.26 48.64 46.98 47.11 40,753 -0.14(-0.29%)
Mar 19, 2019 47.47 48.97 46.66 47.25 26,749 -0.21(-0.44%)
Mar 18, 2019 47.70 47.70 46.35 47.46 29,863 -0.25(-0.52%)
Mar 15, 2019 46.32 47.81 46.03 47.71 73,496 +1.41(+3.03%)
Mar 14, 2019 45.12 46.62 44.76 46.31 56,598 +1.19(+2.65%)
Mar 13, 2019 45.34 46.51 44.83 45.11 71,315 +0.11(+0.24%)
Mar 12, 2019 47.19 47.94 45.00 45.00 51,394 -2.19(-4.63%)
Mar 11, 2019 46.05 47.31 45.03 47.19 43,089 +1.31(+2.86%)
Mar 08, 2019 45.63 46.14 44.82 45.87 42,306 +0.19(+0.42%)
Mar 07, 2019 45.44 45.74 44.09 45.68 48,812 +0.18(+0.40%)
Mar 06, 2019 45.49 48.12 44.64 45.50 121,834 +0.32(+0.71%)
Mar 05, 2019 44.30 46.28 44.04 45.18 57,185 +1.16(+2.64%)
Mar 04, 2019 46.28 47.71 43.76 44.02 109,765 -1.87(-4.07%)
Mar 01, 2019 46.21 47.87 45.26 45.88 44,165 +0.18(+0.40%)
Feb 28, 2019 44.09 45.95 41.38 45.70 53,817 +5.27(+13.03%)
Feb 27, 2019 40.33 41.36 39.35 40.43 63,894 -0.02(-0.05%)
Feb 26, 2019 39.57 41.79 39.55 40.45 47,746 +0.81(+2.05%)
Feb 25, 2019 41.02 41.02 38.96 39.64 64,494 -1.21(-2.96%)
Feb 22, 2019 39.93 40.84 39.70 40.84 23,941 +0.97(+2.43%)
Feb 21, 2019 39.87 40.16 39.36 39.87 22,481 -0.01(-0.02%)
Feb 20, 2019 39.68 40.27 39.30 39.88 27,782 +0.19(+0.48%)
Feb 19, 2019 39.55 40.21 39.18 39.69 22,868 +0.13(+0.32%)
Feb 15, 2019 38.47 39.93 37.66 39.56 59,251 +1.23(+3.22%)
Feb 14, 2019 37.98 38.44 37.56 38.33 156,134 +0.32(+0.84%)
Feb 13, 2019 37.61 38.42 37.16 38.01 37,901 +0.40(+1.07%)
Feb 12, 2019 38.27 38.37 37.50 37.61 27,057 -0.49(-1.30%)
Feb 11, 2019 37.61 38.45 36.97 38.10 16,541 +0.50(+1.34%)
Feb 08, 2019 36.99 37.69 36.64 37.60 24,159 +0.51(+1.38%)
Feb 07, 2019 37.42 38.01 36.85 37.08 21,999 -0.45(-1.19%)
Feb 06, 2019 38.05 38.68 37.50 37.53 44,077 -0.46(-1.20%)
Feb 05, 2019 38.14 38.26 37.42 37.99 22,453 -0.05(-0.14%)
Feb 04, 2019 38.01 38.34 36.19 38.04 27,197 +0.09(+0.24%)
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.