Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cra International (NQ: CRAI )

171.84 +1.59 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 170.68 171.64 168.90 169.83 51,845 +0.67(+0.39%)
May 22, 2024 172.42 175.79 169.16 169.16 38,819 -2.59(-1.51%)
May 21, 2024 174.47 174.47 171.62 171.75 44,738 -2.36(-1.36%)
May 20, 2024 171.58 178.08 169.60 174.12 59,905 +3.90(+2.29%)
May 17, 2024 171.58 171.58 168.90 170.22 40,296 -0.43(-0.25%)
May 16, 2024 171.94 173.38 169.71 170.65 43,357 +0.97(+0.57%)
May 15, 2024 166.94 171.25 166.94 169.68 40,762 +2.75(+1.65%)
May 14, 2024 165.91 167.26 164.55 166.93 22,244 +2.63(+1.60%)
May 13, 2024 165.61 166.02 163.78 164.29 39,702 -0.04(-0.02%)
May 10, 2024 163.62 164.76 163.62 164.33 28,149 +0.71(+0.43%)
May 09, 2024 162.58 164.52 160.53 163.62 23,190 +2.32(+1.44%)
May 08, 2024 161.32 162.87 160.26 161.30 36,668 -0.02(-0.01%)
May 07, 2024 160.35 163.45 159.91 161.32 37,481 +0.97(+0.60%)
May 06, 2024 154.97 162.41 154.97 160.35 44,087 +6.91(+4.50%)
May 03, 2024 156.02 156.02 146.46 153.44 28,145 +0.22(+0.14%)
May 02, 2024 155.98 162.59 147.32 153.22 28,573 +4.06(+2.72%)
May 01, 2024 145.46 149.30 143.56 149.16 23,669 +4.43(+3.06%)
Apr 30, 2024 147.25 149.11 144.62 144.73 22,169 -3.18(-2.15%)
Apr 29, 2024 149.58 150.62 147.91 147.91 16,163 -1.43(-0.96%)
Apr 26, 2024 145.84 149.39 144.19 149.34 21,652 +2.68(+1.83%)
Apr 25, 2024 147.32 149.30 146.66 146.66 25,493 -1.27(-0.86%)
Apr 24, 2024 148.65 148.65 146.50 147.92 23,240 -0.76(-0.51%)
Apr 23, 2024 148.32 149.43 147.62 148.68 12,389 +1.79(+1.22%)
Apr 22, 2024 144.68 148.17 144.05 146.89 30,281 +1.60(+1.10%)
Apr 19, 2024 142.22 145.68 142.22 145.29 24,531 +2.20(+1.54%)
Apr 18, 2024 138.20 143.94 138.20 143.09 33,587 +2.04(+1.44%)
Apr 17, 2024 141.32 142.57 139.94 141.05 33,987 -0.85(-0.60%)
Apr 16, 2024 142.04 143.28 141.55 141.90 19,039 -1.19(-0.83%)
Apr 15, 2024 144.09 144.95 141.44 143.09 24,145 +0.00(+0.00%)
Apr 12, 2024 143.54 145.04 141.36 143.09 26,984 -1.68(-1.16%)
Apr 11, 2024 146.22 146.22 141.49 144.76 30,184 -0.30(-0.21%)
Apr 10, 2024 143.54 145.19 143.25 145.06 38,916 -0.50(-0.34%)
Apr 09, 2024 145.71 147.40 145.39 145.56 31,544 -1.82(-1.23%)
Apr 08, 2024 146.96 148.33 146.85 147.38 12,999 +0.52(+0.35%)
Apr 05, 2024 148.16 150.10 146.86 146.86 22,929 +0.83(+0.57%)
Apr 04, 2024 150.47 150.63 145.23 146.03 32,154 -4.13(-2.75%)
Apr 03, 2024 148.65 152.71 147.88 150.16 25,825 +0.83(+0.55%)
Apr 02, 2024 147.97 150.53 147.97 149.33 29,855 +0.09(+0.06%)
Apr 01, 2024 150.34 151.60 146.11 149.24 34,833 +0.03(+0.02%)
Mar 28, 2024 146.39 150.56 146.04 149.21 74,936 +3.58(+2.46%)
Mar 27, 2024 145.68 148.62 143.22 145.63 35,628 +1.01(+0.70%)
Mar 26, 2024 144.15 145.53 143.25 144.62 22,746 +1.57(+1.09%)
Mar 25, 2024 142.90 143.06 139.15 143.06 22,792 +0.46(+0.32%)
Mar 22, 2024 142.54 144.39 142.04 142.60 24,071 +1.51(+1.07%)
Mar 21, 2024 142.15 142.65 141.09 141.09 19,253 +0.51(+0.36%)
Mar 20, 2024 139.44 140.58 138.31 140.58 19,872 +0.94(+0.67%)
Mar 19, 2024 140.10 141.49 139.59 139.65 14,506 -0.05(-0.04%)
Mar 18, 2024 140.77 142.22 139.69 139.69 16,148 -1.72(-1.22%)
Mar 15, 2024 139.86 142.03 139.84 141.42 60,941 +0.51(+0.36%)
Mar 14, 2024 142.13 142.48 140.37 140.91 30,448 -0.72(-0.51%)
Mar 13, 2024 139.20 141.70 139.06 141.63 38,012 +1.40(+1.00%)
Mar 12, 2024 138.52 140.40 135.73 140.23 29,772 +0.36(+0.26%)
Mar 11, 2024 138.78 140.56 137.77 139.87 28,385 -0.68(-0.48%)
Mar 08, 2024 139.63 142.98 138.53 140.55 42,298 +2.04(+1.47%)
Mar 07, 2024 137.40 141.20 134.77 138.51 40,469 +1.17(+0.85%)
Mar 06, 2024 134.81 138.99 134.30 137.34 44,350 +2.09(+1.54%)
Mar 05, 2024 138.65 139.61 135.13 135.25 28,710 -2.98(-2.16%)
Mar 04, 2024 131.14 141.12 131.14 138.24 65,888 +8.39(+6.46%)
Mar 01, 2024 134.27 134.27 126.80 129.84 48,224 -1.98(-1.50%)
Feb 29, 2024 118.85 133.31 117.88 131.82 61,714 +14.45(+12.31%)
Feb 28, 2024 115.20 118.33 114.98 117.37 35,127 +1.60(+1.38%)
Feb 27, 2024 113.49 116.49 113.38 115.77 43,213 +1.58(+1.39%)
Feb 26, 2024 110.80 114.65 110.80 114.19 25,863 +2.77(+2.48%)
Feb 23, 2024 110.78 112.69 110.60 111.42 18,379 +0.34(+0.30%)
Feb 22, 2024 109.56 111.69 109.56 111.08 31,938 +1.05(+0.96%)
Feb 21, 2024 110.04 111.18 109.47 110.03 18,587 -0.55(-0.49%)
Feb 20, 2024 110.83 112.52 110.35 110.58 21,186 -1.20(-1.08%)
Feb 16, 2024 111.00 113.09 110.75 111.78 28,345 +0.62(+0.56%)
Feb 15, 2024 108.39 111.94 108.39 111.16 24,648 +3.03(+2.81%)
Feb 14, 2024 105.89 108.14 104.98 108.13 36,647 +2.94(+2.80%)
Feb 13, 2024 109.34 110.64 105.12 105.19 42,256 -5.99(-5.39%)
Feb 12, 2024 108.81 111.92 108.81 111.17 30,829 +1.61(+1.47%)
Feb 09, 2024 108.86 110.39 108.17 109.56 22,671 +1.70(+1.58%)
Feb 08, 2024 106.50 108.68 105.65 107.86 25,382 +1.25(+1.18%)
Feb 07, 2024 105.86 107.41 105.33 106.61 22,638 +0.25(+0.23%)
Feb 06, 2024 106.41 107.60 105.63 106.36 23,383 -0.70(-0.65%)
Feb 05, 2024 105.45 107.39 103.66 107.06 35,395 +1.19(+1.13%)
Feb 02, 2024 106.02 106.88 104.39 105.86 30,338 -0.97(-0.90%)
Feb 01, 2024 106.36 107.19 105.91 106.83 19,013 +0.17(+0.16%)
Jan 31, 2024 107.59 107.71 106.17 106.66 42,597 -0.47(-0.44%)
Jan 30, 2024 105.03 107.35 104.69 107.12 19,461 +1.26(+1.19%)
Jan 29, 2024 104.80 106.75 104.63 105.86 23,574 +0.49(+0.46%)
Jan 26, 2024 106.22 106.27 105.25 105.38 15,571 +0.00(+0.00%)
Jan 25, 2024 107.30 107.30 104.77 105.38 27,350 -0.81(-0.76%)
Jan 24, 2024 106.15 107.04 105.02 106.18 21,532 +0.94(+0.89%)
Jan 23, 2024 106.17 106.88 104.95 105.25 26,433 -1.03(-0.97%)
Jan 22, 2024 105.71 107.39 105.38 106.28 23,234 +0.87(+0.82%)
Jan 19, 2024 106.46 106.46 104.66 105.41 19,577 -0.28(-0.26%)
Jan 18, 2024 107.29 107.29 103.94 105.69 36,409 +0.30(+0.28%)
Jan 17, 2024 106.45 108.46 104.86 105.39 57,721 -1.82(-1.70%)
Jan 16, 2024 103.25 107.87 102.51 107.21 46,869 +3.38(+3.26%)
Jan 12, 2024 102.14 104.53 101.96 103.83 42,267 +1.78(+1.74%)
Jan 11, 2024 100.50 102.41 100.16 102.05 57,393 +0.79(+0.78%)
Jan 10, 2024 99.40 101.27 99.40 101.27 37,355 +1.17(+1.17%)
Jan 09, 2024 98.33 102.58 98.11 100.09 52,354 +1.03(+1.04%)
Jan 08, 2024 97.54 99.06 97.52 99.06 35,321 +1.29(+1.32%)
Jan 05, 2024 97.58 98.65 96.78 97.77 36,331 -0.63(-0.64%)
Jan 04, 2024 99.78 100.39 97.97 98.39 30,058 -0.77(-0.77%)
Jan 03, 2024 99.23 100.00 98.29 99.16 39,102 +0.58(+0.59%)
Jan 02, 2024 98.61 99.36 97.51 98.58 40,858 +0.27(+0.27%)
Dec 29, 2023 98.17 99.76 97.90 98.31 42,304 -1.50(-1.50%)
Dec 28, 2023 101.07 101.34 99.76 99.81 25,971 -0.87(-0.86%)
Dec 27, 2023 100.58 101.30 99.95 100.68 24,658 +0.11(+0.11%)
Dec 26, 2023 98.96 101.25 98.96 100.57 24,453 +0.68(+0.68%)
Dec 22, 2023 99.71 101.05 99.41 99.89 33,554 +0.27(+0.27%)
Dec 21, 2023 102.04 102.77 99.54 99.63 52,944 -1.87(-1.84%)
Dec 20, 2023 102.02 104.95 100.75 101.50 34,426 -1.13(-1.10%)
Dec 19, 2023 98.76 103.76 98.76 102.63 40,110 +4.09(+4.15%)
Dec 18, 2023 98.66 99.50 97.89 98.54 26,877 -0.12(-0.12%)
Dec 15, 2023 100.49 101.23 98.52 98.66 66,446 -1.13(-1.14%)
Dec 14, 2023 102.21 102.21 99.21 99.80 32,310 -1.01(-1.01%)
Dec 13, 2023 98.42 101.50 98.30 100.81 39,375 +2.94(+3.01%)
Dec 12, 2023 96.87 98.57 96.87 97.87 22,247 -0.27(-0.27%)
Dec 11, 2023 97.21 98.34 96.77 98.13 24,907 +0.68(+0.69%)
Dec 08, 2023 96.79 97.78 95.48 97.46 26,018 +1.25(+1.30%)
Dec 07, 2023 95.73 96.77 94.63 96.20 29,393 +0.70(+0.73%)
Dec 06, 2023 95.43 97.49 95.43 95.51 25,204 +0.12(+0.13%)
Dec 05, 2023 97.67 97.69 95.39 95.39 21,822 -1.94(-1.99%)
Dec 04, 2023 95.44 97.58 95.44 97.33 35,977 +1.20(+1.25%)
Dec 01, 2023 93.68 96.50 93.26 96.12 28,376 +1.87(+1.98%)
Nov 30, 2023 93.51 94.35 91.57 94.26 26,730 +1.58(+1.71%)
Nov 29, 2023 93.34 94.48 92.29 92.67 27,087 -0.19(-0.20%)
Nov 28, 2023 94.48 94.61 92.75 92.86 26,587 -1.74(-1.84%)
Nov 27, 2023 95.72 96.24 94.40 94.60 27,032 -1.52(-1.58%)
Nov 24, 2023 96.74 97.07 96.12 96.12 8,519 -0.05(-0.05%)
Nov 22, 2023 97.08 97.54 96.17 96.17 28,418 -0.01(-0.01%)
Nov 21, 2023 95.29 96.65 95.29 96.18 23,939 +0.64(+0.67%)
Nov 20, 2023 93.55 95.78 93.55 95.54 21,731 +2.05(+2.19%)
Nov 17, 2023 93.98 94.47 93.49 93.49 31,485 +0.36(+0.38%)
Nov 16, 2023 93.14 93.14 92.52 93.13 38,290 -0.25(-0.27%)
Nov 15, 2023 93.67 94.95 93.08 93.38 42,657 -0.69(-0.74%)
Nov 14, 2023 92.84 94.92 91.96 94.08 86,754 +3.17(+3.49%)
Nov 13, 2023 89.26 91.08 89.09 90.91 41,889 +1.88(+2.11%)
Nov 10, 2023 88.55 90.26 88.51 89.02 55,158 +0.02(+0.02%)
Nov 09, 2023 88.03 90.80 88.03 89.00 46,979 +1.07(+1.22%)
Nov 08, 2023 90.26 92.00 87.52 87.94 62,278 -2.88(-3.17%)
Nov 07, 2023 88.99 91.08 88.41 90.82 49,261 +1.00(+1.11%)
Nov 06, 2023 84.36 89.82 84.17 89.82 58,513 +4.90(+5.77%)
Nov 03, 2023 81.74 87.41 80.92 84.92 84,061 +2.26(+2.73%)
Nov 02, 2023 95.73 98.02 80.50 82.66 136,730 -13.60(-14.13%)
Nov 01, 2023 95.52 96.69 95.07 96.25 23,832 +0.09(+0.09%)
Oct 31, 2023 95.30 97.81 95.30 96.16 18,120 +0.61(+0.64%)
Oct 30, 2023 95.09 95.60 95.03 95.55 13,855 +1.44(+1.53%)
Oct 27, 2023 95.23 95.39 93.84 94.11 15,240 -1.92(-2.00%)
Oct 26, 2023 96.32 96.32 93.83 96.04 48,058 +0.15(+0.15%)
Oct 25, 2023 95.43 96.33 95.03 95.89 19,461 -0.24(-0.25%)
Oct 24, 2023 95.70 96.33 95.25 96.12 16,528 -0.41(-0.42%)
Oct 23, 2023 96.02 97.49 95.85 96.53 17,191 -0.40(-0.41%)
Oct 20, 2023 97.00 97.64 96.88 96.93 19,593 +0.24(+0.25%)
Oct 19, 2023 96.61 97.28 96.30 96.69 26,061 -0.64(-0.66%)
Oct 18, 2023 97.70 98.34 96.99 97.33 10,832 -1.19(-1.21%)
Oct 17, 2023 97.45 99.74 97.45 98.52 54,245 -0.50(-0.51%)
Oct 16, 2023 99.22 99.62 98.46 99.03 15,850 +0.00(+0.00%)
Oct 13, 2023 100.54 100.54 98.29 99.03 12,807 -0.56(-0.57%)
Oct 12, 2023 100.94 100.94 99.41 99.59 14,521 -0.94(-0.94%)
Oct 11, 2023 101.01 101.01 100.00 100.53 13,096 +0.08(+0.08%)
Oct 10, 2023 101.04 101.76 100.45 100.45 24,064 -0.73(-0.72%)
Oct 09, 2023 100.31 101.34 100.07 101.19 29,523 +0.85(+0.85%)
Oct 06, 2023 99.26 100.59 98.73 100.33 13,267 +0.81(+0.82%)
Oct 05, 2023 98.87 100.34 98.87 99.52 18,139 +0.50(+0.50%)
Oct 04, 2023 97.93 99.59 97.90 99.03 14,515 +1.64(+1.69%)
Oct 03, 2023 98.21 98.25 96.76 97.38 21,062 -1.47(-1.48%)
Oct 02, 2023 98.94 99.27 97.01 98.85 19,992 -0.93(-0.93%)
Sep 29, 2023 99.65 99.83 98.91 99.78 16,460 -0.88(-0.88%)
Sep 28, 2023 100.55 101.69 99.44 100.66 25,596 -0.64(-0.64%)
Sep 27, 2023 102.25 102.69 100.75 101.30 22,029 -0.10(-0.10%)
Sep 26, 2023 100.79 101.60 99.39 101.40 17,298 +0.69(+0.69%)
Sep 25, 2023 101.06 101.80 100.68 100.71 19,531 -1.14(-1.12%)
Sep 22, 2023 103.11 103.11 101.85 101.85 11,050 -0.79(-0.77%)
Sep 21, 2023 101.16 102.83 99.48 102.64 35,376 +0.41(+0.40%)
Sep 20, 2023 104.28 104.33 101.87 102.23 18,751 -1.86(-1.79%)
Sep 19, 2023 105.31 105.31 104.10 104.10 10,373 -1.48(-1.41%)
Sep 18, 2023 105.58 106.03 105.19 105.58 13,473 +0.09(+0.08%)
Sep 15, 2023 107.15 107.15 105.11 105.49 121,410 -1.36(-1.27%)
Sep 14, 2023 106.39 107.06 106.03 106.85 14,835 +1.22(+1.15%)
Sep 13, 2023 107.77 107.77 105.54 105.63 16,423 -1.91(-1.78%)
Sep 12, 2023 108.43 108.43 106.66 107.54 14,820 -0.45(-0.42%)
Sep 11, 2023 107.99 109.40 107.81 108.00 14,504 +0.52(+0.48%)
Sep 08, 2023 107.57 108.00 107.30 107.48 18,846 +0.26(+0.24%)
Sep 07, 2023 107.30 107.74 105.20 107.23 23,925 -0.87(-0.81%)
Sep 06, 2023 108.43 108.63 107.48 108.10 16,202 -0.28(-0.26%)
Sep 05, 2023 108.72 108.72 106.34 108.38 17,272 +0.01(+0.01%)
Sep 01, 2023 108.98 109.92 107.56 108.36 25,536 +0.79(+0.74%)
Aug 31, 2023 108.76 109.69 106.99 107.57 22,339 +0.28(+0.26%)
Aug 30, 2023 107.36 108.57 107.21 107.30 22,774 -0.64(-0.60%)
Aug 29, 2023 106.22 107.95 106.21 107.94 13,937 +0.85(+0.80%)
Aug 28, 2023 107.46 108.36 106.35 107.09 11,715 +0.48(+0.45%)
Aug 25, 2023 106.36 107.22 106.22 106.61 13,513 -0.77(-0.72%)
Aug 24, 2023 106.52 107.59 105.07 107.38 20,512 +0.23(+0.21%)
Aug 23, 2023 104.37 107.93 103.15 107.16 38,370 +2.55(+2.43%)
Aug 22, 2023 105.97 105.97 104.50 104.61 10,760 -0.85(-0.81%)
Aug 21, 2023 104.35 105.69 103.80 105.46 15,011 -0.10(-0.09%)
Aug 18, 2023 102.80 106.14 102.80 105.56 41,583 +2.23(+2.16%)
Aug 17, 2023 104.42 105.01 103.33 103.33 14,525 -2.12(-2.01%)
Aug 16, 2023 108.10 108.10 105.45 105.45 18,037 -1.11(-1.04%)
Aug 15, 2023 105.62 106.77 104.61 106.55 18,939 +1.06(+1.00%)
Aug 14, 2023 104.26 106.16 103.82 105.50 19,510 +1.11(+1.06%)
Aug 11, 2023 103.29 104.43 103.25 104.39 15,512 +1.51(+1.47%)
Aug 10, 2023 104.53 104.97 101.87 102.88 22,521 -1.33(-1.28%)
Aug 09, 2023 105.77 105.77 103.08 104.21 19,983 -1.07(-1.01%)
Aug 08, 2023 106.04 106.16 104.70 105.28 14,962 -1.57(-1.47%)
Aug 07, 2023 106.22 107.69 105.66 106.85 19,285 +0.77(+0.73%)
Aug 04, 2023 104.93 107.75 104.93 106.08 23,096 +1.72(+1.65%)
Aug 03, 2023 100.07 108.04 100.07 104.36 28,737 +3.02(+2.98%)
Aug 02, 2023 100.21 102.29 99.43 101.34 21,543 +1.07(+1.06%)
Aug 01, 2023 99.11 100.76 98.93 100.28 22,532 +1.49(+1.51%)
Jul 31, 2023 100.00 100.20 98.19 98.79 25,124 -1.79(-1.78%)
Jul 28, 2023 103.01 103.63 100.46 100.57 23,823 -2.02(-1.97%)
Jul 27, 2023 104.07 104.32 101.04 102.59 31,282 -1.46(-1.40%)
Jul 26, 2023 103.74 106.31 103.38 104.06 15,696 +0.31(+0.29%)
Jul 25, 2023 103.49 105.77 103.44 103.75 22,555 -0.31(-0.29%)
Jul 24, 2023 102.82 104.36 102.74 104.06 18,978 +1.74(+1.70%)
Jul 21, 2023 104.14 104.14 102.32 102.32 20,749 -1.32(-1.28%)
Jul 20, 2023 102.75 103.88 102.65 103.64 31,751 +0.31(+0.30%)
Jul 19, 2023 103.40 103.69 102.15 103.33 20,156 +0.20(+0.19%)
Jul 18, 2023 102.08 104.24 102.02 103.14 18,007 +0.46(+0.45%)
Jul 17, 2023 101.65 103.20 101.44 102.67 16,377 +2.14(+2.13%)
Jul 14, 2023 99.05 100.87 98.55 100.53 14,409 +0.92(+0.92%)
Jul 13, 2023 98.76 100.83 98.26 99.61 30,891 -0.15(-0.15%)
Jul 12, 2023 100.81 101.34 99.76 99.76 21,506 +0.24(+0.24%)
Jul 11, 2023 99.00 99.94 98.72 99.53 25,290 +1.03(+1.04%)
Jul 10, 2023 97.53 99.32 97.53 98.50 25,121 +0.26(+0.26%)
Jul 07, 2023 97.56 99.14 97.56 98.24 17,719 +0.41(+0.42%)
Jul 06, 2023 98.46 98.86 97.27 97.83 21,800 -1.71(-1.72%)
Jul 05, 2023 100.97 101.37 99.53 99.54 26,534 -1.40(-1.39%)
Jul 03, 2023 100.11 101.06 99.72 100.94 16,046 +0.27(+0.27%)
Jun 30, 2023 102.39 102.39 100.45 100.67 69,877 -0.90(-0.89%)
Jun 29, 2023 100.78 102.73 100.37 101.57 30,990 +0.70(+0.69%)
Jun 28, 2023 99.45 100.87 98.13 100.87 45,288 +1.13(+1.13%)
Jun 27, 2023 99.40 101.01 99.22 99.74 22,977 -0.11(-0.11%)
Jun 26, 2023 98.29 101.21 98.29 99.85 35,263 +1.87(+1.90%)
Jun 23, 2023 100.85 101.74 97.12 97.99 77,298 -4.14(-4.05%)
Jun 22, 2023 100.84 102.39 100.54 102.12 35,620 +0.46(+0.46%)
Jun 21, 2023 99.05 101.89 98.78 101.66 34,648 +1.93(+1.94%)
Jun 20, 2023 98.47 100.28 98.32 99.72 33,250 +0.35(+0.35%)
Jun 16, 2023 101.05 101.05 98.80 99.38 69,057 -0.78(-0.78%)
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.