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 (%)
Aug 29, 2008 35.70 35.70 34.74 35.28 52,016 -0.52(-1.46%)
Aug 28, 2008 34.51 36.06 33.78 35.80 94,017 +1.18(+3.40%)
Aug 27, 2008 34.16 34.85 34.12 34.62 42,000 +0.59(+1.74%)
Aug 26, 2008 33.97 34.30 33.40 34.03 42,476 +0.02(+0.05%)
Aug 25, 2008 35.28 35.28 33.45 34.01 53,226 -1.33(-3.75%)
Aug 22, 2008 34.98 35.37 34.70 35.34 33,183 +0.53(+1.52%)
Aug 21, 2008 35.80 35.80 34.73 34.81 39,570 -1.27(-3.53%)
Aug 20, 2008 35.20 36.15 34.88 36.08 144,572 +1.09(+3.11%)
Aug 19, 2008 35.17 35.56 34.31 35.00 156,012 -0.44(-1.25%)
Aug 18, 2008 35.69 35.85 34.35 35.44 112,447 -0.42(-1.18%)
Aug 15, 2008 36.13 36.23 34.70 35.86 119,406 +0.16(+0.45%)
Aug 14, 2008 35.47 36.23 33.45 35.70 76,109 -0.09(-0.25%)
Aug 13, 2008 34.01 36.25 33.83 35.79 218,592 +1.71(+5.01%)
Aug 12, 2008 33.44 34.21 32.44 34.08 81,999 +0.29(+0.86%)
Aug 11, 2008 32.90 34.13 32.55 33.79 35,239 +0.96(+2.91%)
Aug 08, 2008 31.85 33.14 31.85 32.84 48,636 +0.96(+3.00%)
Aug 07, 2008 31.82 31.94 31.36 31.88 96,956 +0.00(+0.00%)
Aug 06, 2008 33.09 33.15 31.40 31.88 197,775 -1.22(-3.69%)
Aug 05, 2008 32.72 33.16 31.89 33.10 119,723 +0.38(+1.16%)
Aug 04, 2008 32.94 32.94 31.96 32.72 98,573 -0.31(-0.94%)
Aug 01, 2008 33.16 33.26 32.64 33.03 115,113 -0.25(-0.74%)
Jul 31, 2008 32.86 33.94 32.71 33.28 63,143 -0.26(-0.76%)
Jul 30, 2008 33.43 33.93 32.79 33.54 76,293 +0.34(+1.04%)
Jul 29, 2008 33.19 33.59 31.70 33.19 76,352 +1.11(+3.47%)
Jul 28, 2008 32.79 32.79 32.05 32.08 75,830 -0.94(-2.84%)
Jul 25, 2008 31.71 33.36 31.54 33.01 71,362 +1.56(+4.95%)
Jul 24, 2008 32.10 32.19 31.18 31.46 82,001 -0.43(-1.36%)
Jul 23, 2008 32.66 32.88 31.56 31.89 56,689 -0.88(-2.70%)
Jul 22, 2008 30.79 32.84 30.72 32.78 90,592 +1.63(+5.22%)
Jul 21, 2008 31.04 31.25 30.35 31.15 114,850 +0.34(+1.12%)
Jul 18, 2008 31.80 31.80 30.54 30.80 93,024 -1.03(-3.22%)
Jul 17, 2008 31.57 32.19 31.56 31.83 111,877 +0.25(+0.78%)
Jul 16, 2008 31.33 31.87 31.33 31.58 77,726 +0.09(+0.28%)
Jul 15, 2008 30.95 31.89 30.95 31.49 61,361 +0.09(+0.28%)
Jul 14, 2008 33.01 33.01 30.63 31.41 101,774 -1.35(-4.13%)
Jul 11, 2008 31.93 32.94 31.37 32.76 104,714 +0.50(+1.53%)
Jul 10, 2008 31.43 32.72 31.31 32.26 85,927 +0.73(+2.30%)
Jul 09, 2008 33.03 33.03 31.50 31.54 43,248 -1.55(-4.68%)
Jul 08, 2008 31.86 33.12 31.56 33.09 90,063 +1.15(+3.60%)
Jul 07, 2008 32.52 32.52 31.56 31.94 58,864 -0.10(-0.30%)
Jul 04, 2008 32.26 32.60 31.78 32.03 38,782 +0.00(+0.00%)
Jul 03, 2008 32.26 32.60 31.78 32.03 38,782 -0.09(-0.28%)
Jul 02, 2008 32.58 33.15 31.76 32.12 83,280 -0.55(-1.68%)
Jul 01, 2008 31.57 32.89 31.35 32.67 144,304 +0.70(+2.19%)
Jun 30, 2008 33.48 33.70 31.96 31.97 120,916 -1.78(-5.27%)
Jun 27, 2008 34.05 34.20 33.34 33.75 259,257 -0.57(-1.65%)
Jun 26, 2008 34.74 34.83 34.04 34.31 84,291 -0.75(-2.14%)
Jun 25, 2008 34.96 35.76 34.67 35.07 107,025 +0.13(+0.38%)
Jun 24, 2008 35.31 36.02 34.68 34.93 99,257 -0.75(-2.11%)
Jun 23, 2008 36.53 36.80 35.36 35.69 86,193 -0.70(-1.92%)
Jun 20, 2008 37.45 37.83 35.34 36.38 159,126 -1.21(-3.22%)
Jun 19, 2008 36.69 38.04 36.53 37.60 165,847 +0.97(+2.66%)
Jun 18, 2008 36.48 37.14 36.04 36.62 281,193 +0.49(+1.35%)
Jun 17, 2008 35.70 36.62 34.86 36.14 109,001 +0.56(+1.57%)
Jun 16, 2008 36.26 36.26 35.49 35.58 96,427 -0.68(-1.88%)
Jun 13, 2008 35.86 37.14 35.71 36.26 127,906 +0.71(+1.99%)
Jun 12, 2008 35.90 36.73 35.31 35.55 76,810 -0.11(-0.30%)
Jun 11, 2008 34.96 36.59 34.96 35.66 138,359 +0.88(+2.54%)
Jun 10, 2008 34.55 35.17 34.10 34.77 169,638 +0.69(+2.02%)
Jun 09, 2008 34.62 34.64 33.74 34.08 122,565 -0.22(-0.64%)
Jun 06, 2008 34.32 35.24 34.14 34.31 169,793 -0.46(-1.32%)
Jun 05, 2008 31.22 37.11 31.22 34.77 437,950 +4.03(+13.12%)
Jun 04, 2008 30.51 30.87 29.98 30.73 79,221 +0.82(+2.75%)
Jun 03, 2008 30.00 30.41 29.89 29.91 156,755 -0.10(-0.32%)
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.