Skip to main content

Cra International (NQ: CRAI )

174.76 UNCHANGED
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, 2022 84.41 87.09 84.41 86.79 46,632 +1.46(+1.71%)
Jun 29, 2022 85.14 85.86 84.31 85.33 21,075 +0.14(+0.16%)
Jun 28, 2022 86.11 86.68 85.07 85.19 15,894 -1.44(-1.66%)
Jun 27, 2022 87.04 87.45 86.01 86.63 22,547 +0.02(+0.02%)
Jun 24, 2022 82.93 87.36 82.93 86.61 96,036 +4.07(+4.93%)
Jun 23, 2022 81.51 82.72 80.96 82.54 34,469 +0.99(+1.22%)
Jun 22, 2022 80.46 81.93 80.26 81.55 18,457 +0.02(+0.02%)
Jun 21, 2022 80.16 81.88 79.76 81.53 21,123 +1.73(+2.17%)
Jun 17, 2022 79.94 81.26 79.51 79.80 45,720 +0.11(+0.13%)
Jun 16, 2022 81.20 81.62 79.04 79.69 56,468 -2.22(-2.72%)
Jun 15, 2022 82.15 83.42 81.42 81.92 34,477 -0.07(-0.08%)
Jun 14, 2022 80.26 82.20 80.07 81.99 36,634 +1.76(+2.19%)
Jun 13, 2022 81.53 81.62 79.74 80.23 36,474 -2.54(-3.06%)
Jun 10, 2022 83.26 83.29 80.50 82.76 53,648 -1.69(-2.00%)
Jun 09, 2022 84.03 84.85 83.73 84.45 28,913 +0.24(+0.29%)
Jun 08, 2022 85.12 85.59 83.62 84.21 28,357 -1.06(-1.24%)
Jun 07, 2022 85.33 86.07 84.65 85.27 29,419 -0.43(-0.50%)
Jun 06, 2022 84.30 86.14 84.22 85.70 21,179 +1.73(+2.06%)
Jun 03, 2022 86.07 86.07 83.61 83.97 28,316 -2.66(-3.07%)
Jun 02, 2022 84.43 86.96 82.29 86.63 37,822 +2.91(+3.48%)
Jun 01, 2022 83.25 84.43 81.82 83.72 33,796 +0.42(+0.50%)
May 31, 2022 82.56 83.79 79.13 83.30 42,953 +0.50(+0.60%)
May 27, 2022 79.42 82.80 79.09 82.80 32,990 +3.53(+4.45%)
May 26, 2022 79.29 80.35 79.15 79.28 30,009 -0.61(-0.76%)
May 25, 2022 79.98 80.96 79.71 79.89 31,446 -0.47(-0.59%)
May 24, 2022 80.38 80.50 78.18 80.36 37,117 +0.42(+0.52%)
May 23, 2022 79.16 80.30 78.10 79.94 20,322 +1.14(+1.45%)
May 20, 2022 79.08 79.08 76.95 78.80 30,713 +0.45(+0.57%)
May 19, 2022 76.92 79.37 76.28 78.36 32,711 +0.91(+1.17%)
May 18, 2022 80.92 80.92 76.96 77.45 37,106 -4.48(-5.47%)
May 17, 2022 80.00 82.61 80.00 81.93 38,078 +2.41(+3.03%)
May 16, 2022 77.74 80.09 77.45 79.52 41,086 +1.33(+1.70%)
May 13, 2022 77.38 79.48 77.38 78.19 26,495 +1.09(+1.42%)
May 12, 2022 75.84 77.42 75.84 77.10 29,805 +0.70(+0.91%)
May 11, 2022 77.53 78.12 76.29 76.40 29,900 -0.76(-0.98%)
May 10, 2022 79.36 79.56 77.03 77.16 38,776 -1.77(-2.24%)
May 09, 2022 79.33 80.21 78.73 78.93 40,695 -1.42(-1.77%)
May 06, 2022 79.53 81.78 79.53 80.35 27,106 +0.82(+1.03%)
May 05, 2022 80.94 80.94 76.63 79.53 59,157 -1.63(-2.00%)
May 04, 2022 80.16 81.45 78.85 81.15 31,481 +1.05(+1.32%)
May 03, 2022 79.51 80.27 79.10 80.10 16,401 +0.39(+0.49%)
May 02, 2022 79.93 80.66 78.81 79.71 33,836 -0.02(-0.02%)
Apr 29, 2022 79.94 80.93 79.41 79.73 60,750 -0.94(-1.16%)
Apr 28, 2022 79.81 81.16 78.41 80.67 42,566 +1.49(+1.88%)
Apr 27, 2022 78.97 80.36 78.44 79.18 29,995 +0.58(+0.74%)
Apr 26, 2022 78.92 79.58 78.52 78.60 36,617 -0.77(-0.98%)
Apr 25, 2022 79.19 79.81 78.43 79.37 34,186 -0.59(-0.74%)
Apr 22, 2022 80.54 81.70 79.44 79.96 34,770 -1.01(-1.24%)
Apr 21, 2022 82.03 82.55 80.69 80.97 37,444 -0.34(-0.42%)
Apr 20, 2022 82.13 82.30 80.83 81.31 25,946 -0.15(-0.18%)
Apr 19, 2022 80.55 82.16 80.55 81.45 16,465 +0.65(+0.80%)
Apr 18, 2022 81.71 81.71 80.33 80.80 16,947 -1.47(-1.79%)
Apr 14, 2022 82.65 83.41 82.01 82.28 21,855 -0.12(-0.14%)
Apr 13, 2022 80.93 82.41 80.50 82.39 37,401 +1.23(+1.51%)
Apr 12, 2022 81.12 82.25 80.27 81.16 19,644 +0.81(+1.01%)
Apr 11, 2022 80.33 81.62 80.28 80.35 16,865 -0.04(-0.05%)
Apr 08, 2022 80.30 81.63 80.15 80.39 20,968 -0.23(-0.29%)
Apr 07, 2022 81.65 81.68 80.34 80.62 15,220 -0.75(-0.92%)
Apr 06, 2022 80.79 82.74 80.58 81.37 32,247 +0.15(+0.19%)
Apr 05, 2022 81.92 82.88 81.21 81.21 12,393 -1.13(-1.38%)
Apr 04, 2022 82.86 83.39 82.01 82.34 21,252 -0.51(-0.62%)
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.