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 (%)
Jun 30, 2005 48.20 48.45 47.48 47.62 150,429 -0.38(-0.79%)
Jun 29, 2005 47.83 48.47 47.31 48.00 211,728 +0.22(+0.46%)
Jun 28, 2005 46.84 47.98 46.67 47.78 305,580 +0.84(+1.79%)
Jun 27, 2005 46.85 47.26 46.67 46.94 186,350 -0.23(-0.49%)
Jun 24, 2005 47.53 47.58 45.61 47.17 1,461,864 -0.80(-1.68%)
Jun 23, 2005 47.31 48.32 47.15 47.98 155,318 +0.57(+1.21%)
Jun 22, 2005 46.69 47.75 45.94 47.40 137,113 +0.92(+1.98%)
Jun 21, 2005 46.99 46.99 46.45 46.48 74,247 -0.55(-1.17%)
Jun 20, 2005 46.80 47.03 45.56 47.03 111,540 +0.13(+0.28%)
Jun 17, 2005 47.16 47.16 46.35 46.90 148,154 +0.12(+0.25%)
Jun 16, 2005 47.72 48.11 45.57 46.78 191,625 -1.25(-2.60%)
Jun 15, 2005 49.03 49.21 47.78 48.03 207,071 -0.88(-1.81%)
Jun 14, 2005 48.86 49.00 46.87 48.91 198,245 -0.25(-0.50%)
Jun 13, 2005 48.90 49.39 48.89 49.16 200,320 -0.19(-0.39%)
Jun 10, 2005 48.62 50.16 48.22 49.36 202,207 +0.97(+2.01%)
Jun 09, 2005 46.52 48.52 46.46 48.38 554,555 +3.56(+7.93%)
Jun 08, 2005 48.10 48.10 44.06 44.83 381,756 -2.92(-6.11%)
Jun 07, 2005 47.43 48.33 46.93 47.75 154,825 +0.32(+0.67%)
Jun 06, 2005 50.05 50.05 46.71 47.43 330,072 -2.55(-5.10%)
Jun 03, 2005 50.97 50.97 49.81 49.97 48,034 -0.93(-1.82%)
Jun 02, 2005 50.93 50.99 50.42 50.90 132,854 +0.23(+0.45%)
Jun 01, 2005 50.91 51.15 50.36 50.67 102,484 +0.27(+0.54%)
May 31, 2005 51.36 51.71 50.13 50.40 189,506 +0.17(+0.33%)
May 27, 2005 50.21 50.48 49.34 50.23 62,297 +0.39(+0.78%)
May 26, 2005 49.08 50.04 49.08 49.84 49,388 +0.71(+1.44%)
May 25, 2005 49.76 49.96 48.92 49.13 65,644 -0.79(-1.58%)
May 24, 2005 49.20 50.03 49.20 49.92 196,189 +0.71(+1.44%)
May 23, 2005 48.45 51.12 48.45 49.21 229,271 +0.75(+1.55%)
May 20, 2005 48.70 48.70 48.23 48.46 96,734 -0.06(-0.13%)
May 19, 2005 49.94 49.94 48.35 48.52 323,976 -0.94(-1.90%)
May 18, 2005 47.16 49.67 46.79 49.46 680,613 +2.76(+5.91%)
May 17, 2005 47.10 47.22 46.44 46.70 42,001 -0.21(-0.45%)
May 16, 2005 46.85 47.11 45.81 46.91 48,688 +0.25(+0.53%)
May 13, 2005 46.37 46.94 45.99 46.67 67,693 +0.02(+0.04%)
May 12, 2005 47.09 47.93 46.22 46.65 41,472 -0.21(-0.45%)
May 11, 2005 47.18 47.26 46.10 46.86 47,416 -0.32(-0.67%)
May 10, 2005 47.87 47.87 47.08 47.18 38,669 -0.57(-1.20%)
May 09, 2005 47.75 48.12 47.18 47.75 68,866 +0.25(+0.52%)
May 06, 2005 47.18 48.38 47.18 47.51 105,648 +0.19(+0.41%)
May 05, 2005 46.30 47.90 46.30 47.31 260,243 +1.13(+2.45%)
May 04, 2005 46.62 46.68 46.08 46.18 413,898 -0.21(-0.46%)
May 03, 2005 45.33 47.21 45.33 46.39 138,031 +0.67(+1.47%)
May 02, 2005 46.02 48.06 45.51 45.72 255,618 -0.62(-1.34%)
Apr 29, 2005 45.18 46.55 44.02 46.34 214,771 +1.57(+3.52%)
Apr 28, 2005 44.39 45.19 44.39 44.77 97,066 +0.15(+0.34%)
Apr 27, 2005 43.53 44.62 42.69 44.62 54,926 +0.79(+1.80%)
Apr 26, 2005 43.52 44.08 43.16 43.83 77,250 -0.24(-0.54%)
Apr 25, 2005 43.25 44.56 43.20 44.07 47,488 +0.62(+1.42%)
Apr 22, 2005 45.21 45.46 42.67 43.45 125,668 -1.67(-3.70%)
Apr 21, 2005 44.59 45.23 43.89 45.12 51,666 +1.05(+2.39%)
Apr 20, 2005 45.11 45.11 43.65 44.07 203,371 -0.50(-1.13%)
Apr 19, 2005 43.41 45.88 42.87 44.57 177,629 +1.46(+3.38%)
Apr 18, 2005 41.48 43.37 41.45 43.11 83,337 +1.21(+2.89%)
Apr 15, 2005 42.99 43.38 40.94 41.90 86,313 -1.13(-2.63%)
Apr 14, 2005 43.38 43.66 42.31 43.03 100,979 -0.14(-0.33%)
Apr 13, 2005 44.53 44.67 42.84 43.17 78,795 -1.34(-3.00%)
Apr 12, 2005 44.39 44.66 43.46 44.51 67,719 +0.23(+0.52%)
Apr 11, 2005 44.84 45.28 44.16 44.28 76,743 -0.34(-0.75%)
Apr 08, 2005 44.98 47.32 44.16 44.62 197,324 -0.72(-1.58%)
Apr 07, 2005 44.53 45.54 43.99 45.33 157,716 +0.55(+1.22%)
Apr 06, 2005 44.82 45.32 44.53 44.78 88,216 +0.23(+0.52%)
Apr 05, 2005 44.25 44.97 44.21 44.55 111,658 +0.36(+0.82%)
Apr 04, 2005 44.62 44.62 43.41 44.19 79,167 -0.11(-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.