Skip to main content

Cra International (NQ: CRAI )

149.58 +3.59 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 103.32 103.96 102.49 103.63 30,770 +1.03(+1.01%)
Apr 27, 2023 101.55 102.72 100.98 102.60 21,391 +1.14(+1.13%)
Apr 26, 2023 100.57 102.67 100.18 101.45 37,864 +0.05(+0.05%)
Apr 25, 2023 103.08 103.37 101.13 101.41 34,372 -2.05(-1.98%)
Apr 24, 2023 104.17 104.77 102.62 103.46 29,531 -0.60(-0.58%)
Apr 21, 2023 104.05 104.81 103.00 104.06 38,703 -0.19(-0.18%)
Apr 20, 2023 102.44 105.02 101.63 104.24 42,836 +0.67(+0.65%)
Apr 19, 2023 102.97 104.38 102.86 103.57 27,295 -0.08(-0.08%)
Apr 18, 2023 105.53 107.05 103.57 103.65 26,270 -2.20(-2.08%)
Apr 17, 2023 104.46 106.45 103.00 105.85 50,634 +1.13(+1.08%)
Apr 14, 2023 105.68 107.34 104.41 104.72 25,408 -1.75(-1.65%)
Apr 13, 2023 105.23 107.07 104.51 106.47 31,820 +1.77(+1.69%)
Apr 12, 2023 105.01 105.27 103.69 104.70 46,403 -0.16(-0.15%)
Apr 11, 2023 104.97 106.34 103.65 104.86 38,591 -0.20(-0.19%)
Apr 10, 2023 102.99 105.76 101.76 105.05 64,557 +2.14(+2.08%)
Apr 06, 2023 103.47 104.03 102.43 102.91 33,705 -0.49(-0.48%)
Apr 05, 2023 104.34 105.18 103.11 103.41 67,574 -1.13(-1.08%)
Apr 04, 2023 107.59 108.25 103.73 104.54 66,224 -3.44(-3.19%)
Apr 03, 2023 106.82 108.61 106.20 107.98 50,367 +1.70(+1.60%)
Mar 31, 2023 105.50 107.72 105.28 106.28 69,845 +1.39(+1.33%)
Mar 30, 2023 106.59 107.40 104.79 104.89 56,335 -1.91(-1.79%)
Mar 29, 2023 108.33 108.62 106.63 106.80 64,659 -0.99(-0.91%)
Mar 28, 2023 107.18 108.31 106.02 107.78 81,809 +0.45(+0.42%)
Mar 27, 2023 106.58 107.95 106.22 107.33 83,984 +0.98(+0.93%)
Mar 24, 2023 104.45 107.35 103.99 106.34 46,570 +0.87(+0.82%)
Mar 23, 2023 106.05 107.48 105.16 105.48 63,928 -0.54(-0.51%)
Mar 22, 2023 110.27 110.72 106.01 106.02 73,104 -4.25(-3.85%)
Mar 21, 2023 109.38 111.01 108.33 110.27 80,817 +2.47(+2.30%)
Mar 20, 2023 109.60 111.23 107.10 107.79 81,221 -1.21(-1.11%)
Mar 17, 2023 110.17 111.36 108.05 109.00 98,618 -2.17(-1.95%)
Mar 16, 2023 109.36 112.76 105.12 111.17 80,055 +1.35(+1.23%)
Mar 15, 2023 108.20 110.42 107.38 109.82 115,834 -0.07(-0.06%)
Mar 14, 2023 106.92 112.84 106.92 109.89 109,312 +3.80(+3.59%)
Mar 13, 2023 108.16 109.72 105.61 106.09 96,074 -3.66(-3.33%)
Mar 10, 2023 112.56 112.82 109.27 109.74 95,891 -3.06(-2.71%)
Mar 09, 2023 113.96 115.34 112.50 112.80 78,426 -0.43(-0.38%)
Mar 08, 2023 113.99 115.49 111.89 113.23 127,850 -1.25(-1.09%)
Mar 07, 2023 112.33 117.44 110.77 114.48 97,069 +2.10(+1.87%)
Mar 06, 2023 108.59 113.35 108.25 112.38 118,686 +3.83(+3.53%)
Mar 03, 2023 107.84 108.81 104.23 108.55 84,572 +1.07(+1.00%)
Mar 02, 2023 119.86 119.86 105.15 107.47 263,884 -15.48(-12.59%)
Mar 01, 2023 122.06 124.51 121.29 122.96 141,232 +0.67(+0.55%)
Feb 28, 2023 121.65 123.79 121.24 122.29 82,560 +0.09(+0.07%)
Feb 27, 2023 123.38 125.51 120.70 122.20 61,758 -0.66(-0.54%)
Feb 24, 2023 122.32 123.73 121.34 122.86 103,097 -0.93(-0.75%)
Feb 23, 2023 122.10 125.85 122.10 123.79 62,723 +1.98(+1.63%)
Feb 22, 2023 121.29 123.63 119.83 121.81 85,702 -0.20(-0.16%)
Feb 21, 2023 121.63 123.75 118.47 122.01 79,044 -0.63(-0.51%)
Feb 17, 2023 122.06 124.57 121.83 122.63 44,559 +1.04(+0.86%)
Feb 16, 2023 120.51 122.11 118.26 121.59 39,068 +0.95(+0.79%)
Feb 15, 2023 117.16 120.84 116.32 120.64 52,558 +2.76(+2.34%)
Feb 14, 2023 119.65 119.65 116.84 117.88 54,435 -1.48(-1.24%)
Feb 13, 2023 116.60 120.85 116.60 119.36 42,219 +1.19(+1.01%)
Feb 10, 2023 116.28 118.85 116.28 118.17 43,770 +1.76(+1.51%)
Feb 09, 2023 119.57 121.33 116.41 116.42 72,066 -3.46(-2.89%)
Feb 08, 2023 120.44 121.73 119.69 119.87 53,180 -0.57(-0.47%)
Feb 07, 2023 118.40 120.51 117.18 120.44 63,886 +1.16(+0.97%)
Feb 06, 2023 119.60 119.95 118.14 119.28 41,114 -0.31(-0.26%)
Feb 03, 2023 119.33 120.15 117.91 119.60 44,759 +0.05(+0.04%)
Feb 02, 2023 116.44 119.80 115.28 119.55 53,815 +3.19(+2.74%)
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.