Skip to main content

Cra International (NQ: CRAI )

167.20 +0.65 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.35 15.39 15.02 15.02 41,727 -0.36(-2.36%)
Feb 27, 2003 14.37 15.60 14.37 15.39 20,241 +1.03(+7.14%)
Feb 26, 2003 14.24 14.55 14.23 14.36 10,064 +0.12(+0.87%)
Feb 25, 2003 14.11 14.24 13.72 14.24 7,463 +0.08(+0.56%)
Feb 24, 2003 14.49 14.49 14.15 14.16 13,343 -0.39(-2.67%)
Feb 21, 2003 14.50 14.65 14.46 14.55 6,785 +0.05(+0.37%)
Feb 20, 2003 14.49 14.50 14.48 14.49 791 -0.01(-0.07%)
Feb 19, 2003 14.56 14.84 14.46 14.50 32,794 +0.03(+0.18%)
Feb 18, 2003 14.03 14.48 14.03 14.48 2,600 +0.44(+3.15%)
Feb 14, 2003 13.12 14.03 13.12 14.03 5,314 +0.94(+7.16%)
Feb 13, 2003 13.35 13.39 13.09 13.10 5,088 -0.19(-1.40%)
Feb 12, 2003 13.27 13.28 13.11 13.28 4,297 +0.08(+0.60%)
Feb 11, 2003 13.18 13.26 13.09 13.20 3,844 -0.03(-0.20%)
Feb 10, 2003 12.90 13.23 12.84 13.23 7,350 +0.32(+2.47%)
Feb 07, 2003 13.03 13.06 12.71 12.91 7,463 -0.09(-0.68%)
Feb 06, 2003 13.00 13.03 12.97 13.00 4,636 -0.02(-0.14%)
Feb 05, 2003 12.96 13.26 12.96 13.02 11,195 +0.21(+1.66%)
Feb 04, 2003 12.84 12.91 12.80 12.80 1,696 -0.16(-1.23%)
Feb 03, 2003 12.57 12.97 12.55 12.96 9,046 +0.38(+3.02%)
Jan 31, 2003 12.56 12.58 12.52 12.58 11,873 +0.03(+0.21%)
Jan 30, 2003 12.51 12.69 12.50 12.56 17,414 -0.19(-1.46%)
Jan 29, 2003 12.38 12.74 12.38 12.74 13,570 +0.21(+1.69%)
Jan 28, 2003 12.63 12.82 12.38 12.53 9,612 -0.01(-0.07%)
Jan 27, 2003 13.26 13.26 12.32 12.54 7,802 -0.72(-5.40%)
Jan 24, 2003 13.28 13.34 13.03 13.26 7,689 -0.19(-1.45%)
Jan 23, 2003 13.84 13.87 13.26 13.45 5,880 +0.10(+0.73%)
Jan 22, 2003 13.15 13.88 13.15 13.35 5,314 -0.01(-0.07%)
Jan 21, 2003 13.36 13.45 12.38 13.36 12,891 +0.00(+0.00%)
Jan 17, 2003 13.54 14.01 13.15 13.36 22,503 -0.35(-2.58%)
Jan 16, 2003 13.70 14.08 13.57 13.72 5,993 -0.08(-0.58%)
Jan 15, 2003 12.69 14.15 12.69 13.80 36,073 +1.41(+11.43%)
Jan 14, 2003 11.87 12.62 11.87 12.38 27,705 +0.52(+4.40%)
Jan 13, 2003 11.94 12.02 11.86 11.86 7,802 +0.00(+0.00%)
Jan 10, 2003 11.96 11.96 11.75 11.86 1,470 +0.30(+2.60%)
Jan 09, 2003 11.79 12.04 11.56 11.56 6,898 -0.12(-0.99%)
Jan 08, 2003 11.85 12.43 11.56 11.67 29,514 -0.76(-6.12%)
Jan 07, 2003 12.34 12.46 11.53 12.43 38,448 +0.05(+0.43%)
Jan 06, 2003 12.84 12.96 12.36 12.38 24,426 +0.19(+1.52%)
Jan 03, 2003 13.18 13.23 11.99 12.19 13,456 -1.06(-8.01%)
Jan 02, 2003 12.38 13.26 12.38 13.26 36,073 +0.70(+5.56%)
Dec 31, 2002 13.13 13.13 11.96 12.56 27,140 -0.44(-3.41%)
Dec 30, 2002 13.00 13.21 13.00 13.00 9,499 -0.20(-1.53%)
Dec 27, 2002 13.26 13.34 13.20 13.20 4,297 -0.07(-0.53%)
Dec 26, 2002 13.38 13.40 13.25 13.27 3,731 +0.13(+1.01%)
Dec 24, 2002 13.39 13.39 13.14 13.14 1,243 -0.26(-1.91%)
Dec 23, 2002 13.39 13.44 13.26 13.40 17,527 +0.01(+0.07%)
Dec 20, 2002 13.40 13.47 13.26 13.39 19,902 +0.12(+0.93%)
Dec 19, 2002 13.40 13.40 13.17 13.26 6,671 -0.09(-0.66%)
Dec 18, 2002 13.40 13.40 13.16 13.35 2,714 +0.16(+1.20%)
Dec 17, 2002 13.09 13.40 13.09 13.19 3,731 -0.12(-0.92%)
Dec 16, 2002 13.40 13.40 13.09 13.32 12,439 +0.08(+0.60%)
Dec 13, 2002 12.70 13.52 12.65 13.24 9,612 +0.62(+4.91%)
Dec 12, 2002 13.25 13.44 12.62 12.62 16,510 -0.85(-6.30%)
Dec 11, 2002 13.59 13.64 13.28 13.47 11,082 +0.10(+0.78%)
Dec 10, 2002 13.46 13.52 13.36 13.36 2,940 -0.12(-0.91%)
Dec 09, 2002 13.49 13.80 13.49 13.49 3,618 +0.10(+0.72%)
Dec 06, 2002 13.94 13.94 13.29 13.39 2,035 -0.06(-0.46%)
Dec 05, 2002 13.65 13.84 13.35 13.45 17,754 -0.39(-2.81%)
Dec 04, 2002 13.84 13.84 13.66 13.84 3,505 -0.03(-0.19%)
Dec 03, 2002 13.95 14.15 13.80 13.87 14,361 +0.14(+1.00%)
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.