Skip to main content

Cra International (NQ: CRAI )

146.92 +0.93 (+0.64%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 93.74 94.59 91.80 94.49 26,664 +1.59(+1.71%)
Nov 29, 2023 93.57 94.72 92.51 92.90 27,020 -0.19(-0.20%)
Nov 28, 2023 94.72 94.85 92.98 93.09 26,521 -1.74(-1.84%)
Nov 27, 2023 95.95 96.48 94.64 94.84 26,966 -1.53(-1.58%)
Nov 24, 2023 96.98 97.31 96.36 96.36 8,498 -0.05(-0.05%)
Nov 22, 2023 97.32 97.78 96.41 96.41 28,348 -0.01(-0.01%)
Nov 21, 2023 95.53 96.89 95.53 96.42 23,879 +0.65(+0.67%)
Nov 20, 2023 93.78 96.02 93.78 95.78 21,677 +2.06(+2.19%)
Nov 17, 2023 94.21 94.70 93.72 93.72 31,407 +0.36(+0.38%)
Nov 16, 2023 93.37 93.37 92.75 93.36 38,196 -0.25(-0.27%)
Nov 15, 2023 93.90 95.18 93.32 93.61 42,552 -0.69(-0.74%)
Nov 14, 2023 93.07 95.16 92.19 94.31 86,540 +3.18(+3.49%)
Nov 13, 2023 89.48 91.31 89.31 91.13 41,786 +1.89(+2.11%)
Nov 10, 2023 88.77 90.48 88.73 89.25 55,022 +0.02(+0.02%)
Nov 09, 2023 88.25 91.03 88.25 89.23 46,863 +1.07(+1.22%)
Nov 08, 2023 90.49 92.22 87.74 88.15 62,124 -2.89(-3.17%)
Nov 07, 2023 89.21 91.31 88.62 91.04 49,140 +1.00(+1.11%)
Nov 06, 2023 84.57 90.04 84.38 90.04 58,369 +4.91(+5.77%)
Nov 03, 2023 81.94 87.63 81.12 85.13 83,853 +2.26(+2.73%)
Nov 02, 2023 95.97 98.26 80.70 82.86 136,392 -13.63(-14.13%)
Nov 01, 2023 95.76 96.93 95.30 96.49 23,773 +0.09(+0.09%)
Oct 31, 2023 95.54 98.05 95.54 96.40 18,075 +0.62(+0.64%)
Oct 30, 2023 95.32 95.84 95.26 95.79 13,821 +1.44(+1.53%)
Oct 27, 2023 95.47 95.63 94.07 94.35 15,202 -1.93(-2.00%)
Oct 26, 2023 96.56 96.56 94.06 96.27 47,940 +0.15(+0.15%)
Oct 25, 2023 95.67 96.57 95.26 96.12 19,413 -0.24(-0.25%)
Oct 24, 2023 95.94 96.57 95.49 96.36 16,488 -0.41(-0.42%)
Oct 23, 2023 96.25 97.73 96.08 96.77 17,148 -0.40(-0.41%)
Oct 20, 2023 97.24 97.88 97.12 97.17 19,545 +0.24(+0.25%)
Oct 19, 2023 96.85 97.52 96.54 96.93 25,997 -0.65(-0.66%)
Oct 18, 2023 97.94 98.59 97.23 97.57 10,805 -1.19(-1.21%)
Oct 17, 2023 97.69 99.99 97.69 98.77 54,111 -0.51(-0.51%)
Oct 16, 2023 99.47 99.87 98.71 99.27 15,811 +0.00(+0.00%)
Oct 13, 2023 100.79 100.79 98.54 99.27 12,776 -0.57(-0.57%)
Oct 12, 2023 101.19 101.19 99.66 99.84 14,485 -0.94(-0.94%)
Oct 11, 2023 101.26 101.26 100.24 100.78 13,064 +0.08(+0.08%)
Oct 10, 2023 101.29 102.01 100.70 100.70 24,004 -0.74(-0.72%)
Oct 09, 2023 100.56 101.59 100.32 101.44 29,450 +0.85(+0.85%)
Oct 06, 2023 99.51 100.84 98.97 100.58 13,234 +0.81(+0.82%)
Oct 05, 2023 99.11 100.59 99.11 99.77 18,094 +0.50(+0.50%)
Oct 04, 2023 98.17 99.83 98.14 99.27 14,479 +1.65(+1.69%)
Oct 03, 2023 98.46 98.50 97.00 97.62 21,010 -1.47(-1.48%)
Oct 02, 2023 99.18 99.52 97.25 99.09 19,943 -0.93(-0.93%)
Sep 29, 2023 99.90 100.08 99.15 100.03 16,419 -0.88(-0.88%)
Sep 28, 2023 100.80 101.94 99.69 100.91 25,533 -0.65(-0.64%)
Sep 27, 2023 102.50 102.94 101.00 101.56 21,975 -0.10(-0.10%)
Sep 26, 2023 101.04 101.85 99.64 101.65 17,255 +0.69(+0.69%)
Sep 25, 2023 101.31 102.05 100.93 100.96 19,482 -1.14(-1.12%)
Sep 22, 2023 103.36 103.36 102.10 102.10 11,023 -0.79(-0.77%)
Sep 21, 2023 101.41 103.09 99.73 102.89 35,289 +0.41(+0.40%)
Sep 20, 2023 104.53 104.59 102.12 102.49 18,705 -1.87(-1.79%)
Sep 19, 2023 105.58 105.58 104.35 104.35 10,348 -1.49(-1.41%)
Sep 18, 2023 105.84 106.29 105.45 105.84 13,439 +0.09(+0.08%)
Sep 15, 2023 107.41 107.41 105.37 105.75 121,111 -1.36(-1.27%)
Sep 14, 2023 106.65 107.32 106.30 107.11 14,798 +1.22(+1.15%)
Sep 13, 2023 108.03 108.03 105.80 105.89 16,383 -1.92(-1.78%)
Sep 12, 2023 108.70 108.70 106.92 107.81 14,783 -0.46(-0.42%)
Sep 11, 2023 108.25 109.67 108.08 108.27 14,468 +0.52(+0.48%)
Sep 08, 2023 107.84 108.27 107.56 107.75 18,799 +0.26(+0.24%)
Sep 07, 2023 107.56 108.01 105.46 107.49 23,866 -0.87(-0.81%)
Sep 06, 2023 108.70 108.90 107.75 108.36 16,162 -0.28(-0.26%)
Sep 05, 2023 108.99 108.99 106.61 108.64 17,229 +0.01(+0.01%)
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.