Skip to main content

Cra International (NQ: CRAI )

172.25 -0.90 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 102.14 102.14 100.21 100.42 70,049 -0.90(-0.88%)
Jun 29, 2023 100.53 102.48 100.12 101.32 31,066 +0.70(+0.69%)
Jun 28, 2023 99.20 100.62 97.89 100.62 45,399 +1.12(+1.13%)
Jun 27, 2023 99.15 100.76 98.98 99.50 23,033 -0.11(-0.11%)
Jun 26, 2023 98.05 100.97 98.05 99.61 35,350 +1.86(+1.90%)
Jun 23, 2023 100.60 101.49 96.88 97.75 77,487 -4.13(-4.05%)
Jun 22, 2023 100.59 102.14 100.30 101.87 35,707 +0.46(+0.46%)
Jun 21, 2023 98.81 101.64 98.53 101.41 34,733 +1.93(+1.94%)
Jun 20, 2023 98.23 100.03 98.08 99.48 33,331 +0.34(+0.35%)
Jun 16, 2023 100.80 100.80 98.55 99.13 69,226 -0.78(-0.78%)
Jun 15, 2023 97.71 99.91 96.96 99.91 32,086 +2.16(+2.21%)
Jun 14, 2023 98.87 98.98 97.28 97.76 33,012 -0.39(-0.40%)
Jun 13, 2023 97.03 98.27 97.03 98.15 27,238 +0.37(+0.38%)
Jun 12, 2023 97.76 98.36 97.18 97.78 22,787 +0.20(+0.20%)
Jun 09, 2023 99.28 99.28 97.06 97.58 19,845 -1.34(-1.35%)
Jun 08, 2023 98.45 99.40 97.23 98.92 24,901 +0.58(+0.59%)
Jun 07, 2023 95.94 99.49 95.94 98.34 30,056 +2.97(+3.12%)
Jun 06, 2023 94.32 96.83 94.24 95.36 34,041 +1.31(+1.39%)
Jun 05, 2023 94.64 94.89 92.73 94.05 21,409 -1.05(-1.11%)
Jun 02, 2023 91.36 95.24 90.58 95.11 34,159 +4.61(+5.09%)
Jun 01, 2023 91.28 92.81 89.95 90.50 32,251 -0.74(-0.81%)
May 31, 2023 92.73 92.79 89.88 91.24 36,978 -1.30(-1.40%)
May 30, 2023 93.10 93.10 92.25 92.54 29,275 -0.70(-0.75%)
May 26, 2023 92.68 93.84 92.68 93.24 32,780 -0.21(-0.22%)
May 25, 2023 94.20 94.47 92.41 93.44 26,642 -0.89(-0.95%)
May 24, 2023 95.36 95.36 92.38 94.34 19,096 -0.96(-1.01%)
May 23, 2023 95.93 97.09 94.98 95.30 45,401 -1.14(-1.18%)
May 22, 2023 95.64 97.39 94.51 96.44 23,846 +0.79(+0.83%)
May 19, 2023 96.95 97.02 95.04 95.64 25,434 -0.15(-0.15%)
May 18, 2023 95.69 96.22 94.83 95.79 19,800 -0.40(-0.42%)
May 17, 2023 94.71 96.51 94.40 96.19 21,919 +2.23(+2.37%)
May 16, 2023 96.49 96.49 93.96 93.96 28,871 -2.91(-3.01%)
May 15, 2023 96.43 98.83 95.57 96.88 60,661 +0.48(+0.50%)
May 12, 2023 95.37 96.73 94.41 96.40 67,420 +1.03(+1.08%)
May 11, 2023 94.41 95.84 93.93 95.37 64,660 +0.17(+0.18%)
May 10, 2023 93.52 95.29 92.35 95.20 53,521 +2.86(+3.10%)
May 09, 2023 92.07 93.16 90.86 92.34 45,869 +0.26(+0.29%)
May 08, 2023 94.44 94.44 92.07 92.07 38,535 -2.67(-2.82%)
May 05, 2023 92.85 95.41 90.87 94.74 49,777 +1.71(+1.83%)
May 04, 2023 97.39 97.39 92.63 93.03 44,980 -8.70(-8.55%)
May 03, 2023 102.23 103.58 101.51 101.73 32,426 +0.23(+0.22%)
May 02, 2023 103.08 103.08 100.36 101.51 27,602 -1.45(-1.41%)
May 01, 2023 102.58 105.52 102.58 102.96 36,135 -0.17(-0.16%)
Apr 28, 2023 102.81 103.45 101.99 103.12 30,921 +1.03(+1.01%)
Apr 27, 2023 101.06 102.21 100.49 102.09 21,497 +1.14(+1.13%)
Apr 26, 2023 100.07 102.16 99.69 100.96 38,051 +0.05(+0.05%)
Apr 25, 2023 102.58 102.86 100.63 100.91 34,542 -2.04(-1.98%)
Apr 24, 2023 103.66 104.25 102.11 102.95 29,676 -0.60(-0.58%)
Apr 21, 2023 103.54 104.30 102.50 103.55 38,894 -0.19(-0.18%)
Apr 20, 2023 101.94 104.51 101.13 103.73 43,048 +0.67(+0.65%)
Apr 19, 2023 102.47 103.87 102.36 103.07 27,429 -0.08(-0.08%)
Apr 18, 2023 105.01 106.53 103.07 103.14 26,400 -2.19(-2.08%)
Apr 17, 2023 103.95 105.93 102.50 105.33 50,884 +1.13(+1.08%)
Apr 14, 2023 105.17 106.81 103.90 104.20 25,533 -1.75(-1.65%)
Apr 13, 2023 104.71 106.55 104.00 105.95 31,976 +1.77(+1.69%)
Apr 12, 2023 104.50 104.75 103.18 104.18 46,631 -0.16(-0.15%)
Apr 11, 2023 104.46 105.82 103.14 104.34 38,781 -0.20(-0.19%)
Apr 10, 2023 102.49 105.24 101.26 104.54 64,875 +2.13(+2.08%)
Apr 06, 2023 102.96 103.52 101.93 102.41 33,871 -0.49(-0.48%)
Apr 05, 2023 103.83 104.67 102.61 102.90 67,907 -1.13(-1.08%)
Apr 04, 2023 107.06 107.72 103.22 104.03 66,550 -3.42(-3.19%)
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.