Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.52 16.85 16.52 16.78 0 +0.12(+0.69%)
Sep 26, 2013 16.85 16.89 16.63 16.67 10,371 -0.13(-0.77%)
Sep 25, 2013 16.45 16.97 16.45 16.80 15,289 +0.26(+1.58%)
Sep 24, 2013 16.57 16.69 16.22 16.53 40,158 -0.05(-0.32%)
Sep 23, 2013 16.53 16.77 15.70 16.59 57,890 +0.04(+0.21%)
Sep 20, 2013 16.65 16.74 16.38 16.55 0 -0.10(-0.59%)
Sep 19, 2013 16.89 16.89 16.49 16.65 0 -0.20(-1.16%)
Sep 18, 2013 16.64 16.99 16.32 16.84 0 +0.20(+1.23%)
Sep 17, 2013 16.57 16.90 16.47 16.64 0 +0.07(+0.43%)
Sep 16, 2013 16.49 16.82 16.24 16.57 0 -0.05(-0.32%)
Sep 13, 2013 16.52 16.73 15.94 16.62 0 +0.14(+0.86%)
Sep 12, 2013 16.64 16.70 16.16 16.48 0 -0.20(-1.17%)
Sep 11, 2013 17.15 17.15 16.51 16.68 0 -0.52(-3.04%)
Sep 10, 2013 16.43 17.33 16.14 17.20 23,353 +0.78(+4.75%)
Sep 09, 2013 16.14 16.46 16.00 16.42 0 +0.37(+2.32%)
Sep 06, 2013 15.79 16.22 15.52 16.05 0 +0.29(+1.86%)
Sep 05, 2013 15.76 15.87 15.72 15.75 0 -0.10(-0.62%)
Sep 04, 2013 15.78 15.90 15.68 15.85 0 +0.07(+0.45%)
Sep 03, 2013 16.02 16.26 15.77 15.78 0 -0.09(-0.56%)
Aug 30, 2013 16.06 16.06 15.79 15.87 0 -0.30(-1.86%)
Aug 29, 2013 16.15 16.17 15.93 16.17 190,571 -0.04(-0.27%)
Aug 28, 2013 15.91 16.66 15.75 16.22 0 +0.35(+2.24%)
Aug 27, 2013 15.91 17.40 15.51 15.86 41,055 -0.23(-1.43%)
Aug 26, 2013 16.05 16.23 15.98 16.09 0 -0.08(-0.49%)
Aug 23, 2013 15.91 16.30 15.91 16.17 0 +0.14(+0.89%)
Aug 22, 2013 15.71 16.07 14.71 16.03 8,730 +0.01(+0.06%)
Aug 21, 2013 16.26 16.30 15.44 16.02 0 -0.01(-0.06%)
Aug 20, 2013 15.87 16.30 15.67 16.03 15,287 +0.20(+1.23%)
Aug 19, 2013 16.06 16.06 15.83 15.83 23,137 -0.27(-1.71%)
Aug 16, 2013 16.02 16.30 16.02 16.11 0 -0.01(-0.06%)
Aug 15, 2013 16.30 16.31 16.06 16.12 17,799 -0.35(-2.15%)
Aug 14, 2013 16.13 16.65 16.13 16.47 6,572 +0.51(+3.17%)
Aug 13, 2013 15.80 15.97 15.74 15.97 20,830 +0.13(+0.84%)
Aug 12, 2013 15.66 16.00 15.64 15.83 24,880 -0.03(-0.17%)
Aug 09, 2013 15.96 16.00 15.78 15.86 9,708 -0.01(-0.06%)
Aug 08, 2013 16.10 16.10 15.57 15.87 45,649 -0.09(-0.56%)
Aug 07, 2013 16.12 16.20 15.55 15.96 12,716 -0.15(-0.94%)
Aug 06, 2013 16.28 16.46 16.10 16.11 11,210 -0.45(-2.73%)
Aug 05, 2013 16.99 16.99 16.40 16.56 32,982 -0.40(-2.35%)
Aug 02, 2013 16.91 17.11 16.81 16.96 10,980 -0.06(-0.36%)
Aug 01, 2013 17.04 17.20 16.89 17.02 13,377 +0.05(+0.31%)
Jul 31, 2013 16.97 17.07 16.89 16.97 0 +0.11(+0.63%)
Jul 30, 2013 17.12 17.12 16.75 16.86 0 -0.16(-0.94%)
Jul 29, 2013 17.57 17.57 16.82 17.02 0 -0.64(-3.61%)
Jul 26, 2013 18.29 18.29 17.40 17.66 0 -0.90(-4.83%)
Jul 25, 2013 18.76 19.40 13.87 18.56 0 -0.37(-1.97%)
Jul 24, 2013 18.95 18.98 18.77 18.93 0 +0.11(+0.57%)
Jul 23, 2013 18.92 18.94 18.76 18.82 0 -0.05(-0.28%)
Jul 22, 2013 18.91 19.07 18.82 18.88 0 -0.17(-0.88%)
Jul 19, 2013 18.88 19.16 18.74 19.04 0 +0.16(+0.85%)
Jul 18, 2013 18.95 19.03 18.79 18.88 0 +0.07(+0.38%)
Jul 17, 2013 19.12 19.12 18.70 18.81 28,698 -0.21(-1.12%)
Jul 16, 2013 18.36 19.25 18.35 19.03 0 +0.42(+2.24%)
Jul 15, 2013 18.44 18.76 18.11 18.61 0 +0.60(+3.35%)
Jul 12, 2013 17.84 18.19 17.83 18.01 0 +0.09(+0.49%)
Jul 11, 2013 18.19 18.30 17.59 17.92 0 +0.01(+0.05%)
Jul 10, 2013 17.60 17.98 17.47 17.91 0 +0.35(+1.97%)
Jul 09, 2013 17.28 17.63 17.28 17.56 0 +0.24(+1.38%)
Jul 08, 2013 17.25 17.39 16.95 17.32 0 +0.07(+0.41%)
Jul 05, 2013 17.00 17.25 16.58 17.25 0 +0.51(+3.02%)
Jul 03, 2013 16.44 16.78 16.44 16.75 0 +0.17(+1.02%)
Jul 02, 2013 16.65 16.72 16.34 16.58 0 -0.04(-0.27%)
Jul 01, 2013 16.34 16.72 16.03 16.62 0 +0.25(+1.52%)
Jun 28, 2013 16.06 16.41 16.06 16.37 104,116 +0.22(+1.37%)
Jun 27, 2013 16.39 16.44 16.06 16.15 0 -0.04(-0.27%)
Jun 26, 2013 16.45 16.45 16.16 16.20 0 -0.26(-1.56%)
Jun 25, 2013 16.07 16.49 15.73 16.45 0 +0.51(+3.17%)
Jun 24, 2013 16.07 16.16 15.92 15.95 0 -0.30(-1.85%)
Jun 21, 2013 16.44 16.44 16.19 16.25 54,872 -0.12(-0.70%)
Jun 20, 2013 16.19 16.45 16.19 16.37 0 -0.05(-0.32%)
Jun 19, 2013 16.34 16.49 16.27 16.42 0 -0.04(-0.27%)
Jun 18, 2013 16.40 16.62 16.40 16.46 0 +0.06(+0.38%)
Jun 17, 2013 16.57 16.62 16.28 16.40 0 +0.04(+0.27%)
Jun 14, 2013 16.41 16.54 16.24 16.36 0 -0.04(-0.27%)
Jun 13, 2013 16.28 16.56 16.28 16.40 21,740 +0.12(+0.76%)
Jun 12, 2013 16.23 16.35 15.83 16.28 16,073 +0.21(+1.32%)
Jun 11, 2013 16.14 16.17 15.95 16.06 0 -0.25(-1.52%)
Jun 10, 2013 16.58 16.58 16.24 16.31 0 -0.25(-1.50%)
Jun 07, 2013 16.62 16.62 16.37 16.56 0 -0.02(-0.11%)
Jun 06, 2013 16.53 16.62 16.26 16.58 30,412 +0.08(+0.48%)
Jun 05, 2013 16.32 16.75 16.14 16.50 0 +0.19(+1.14%)
Jun 04, 2013 16.23 16.62 16.17 16.31 0 +0.15(+0.93%)
Jun 03, 2013 15.89 16.23 15.75 16.16 59,231 +0.28(+1.79%)
May 31, 2013 15.97 16.08 15.72 15.88 57,380 -0.27(-1.65%)
May 30, 2013 16.07 16.29 15.99 16.14 59,059 +0.18(+1.11%)
May 29, 2013 16.24 16.40 15.67 15.97 44,096 -0.43(-2.65%)
May 28, 2013 16.53 16.53 16.32 16.40 23,849 +0.06(+0.38%)
May 24, 2013 16.34 16.57 15.98 16.34 0 -0.16(-0.94%)
May 23, 2013 16.29 16.73 16.25 16.49 0 +0.00(+0.03%)
May 22, 2013 16.84 17.07 16.24 16.49 0 -0.27(-1.59%)
May 21, 2013 16.73 16.78 16.62 16.76 0 -0.04(-0.26%)
May 20, 2013 16.84 16.92 16.68 16.80 0 -0.14(-0.84%)
May 17, 2013 16.84 16.98 16.84 16.94 0 +0.13(+0.79%)
May 16, 2013 17.09 17.22 16.73 16.81 38,960 -0.56(-3.22%)
May 15, 2013 16.84 17.38 16.84 17.37 0 +0.48(+2.83%)
May 13, 2013 16.73 17.00 16.49 16.89 0 +0.14(+0.85%)
May 10, 2013 16.70 16.77 16.51 16.75 0 +0.24(+1.45%)
May 09, 2013 16.30 16.54 16.23 16.51 0 +0.11(+0.65%)
May 08, 2013 16.60 16.80 16.28 16.40 0 -0.43(-2.58%)
May 07, 2013 16.77 16.99 16.59 16.84 0 +0.06(+0.37%)
May 06, 2013 16.84 17.26 16.44 16.77 0 -0.12(-0.68%)
May 03, 2013 16.61 17.15 16.61 16.89 0 +0.53(+3.25%)
May 02, 2013 16.08 16.49 16.06 16.36 0 +0.22(+1.37%)
May 01, 2013 16.34 16.47 15.96 16.14 0 -0.21(-1.30%)
Apr 30, 2013 15.81 16.36 15.79 16.35 0 +0.54(+3.42%)
Apr 29, 2013 15.94 16.24 15.74 15.81 51,663 -0.13(-0.83%)
Apr 26, 2013 15.54 16.06 15.88 15.94 75,263 +0.06(+0.39%)
Apr 25, 2013 18.85 18.85 15.17 15.88 93,695 -3.01(-15.95%)
Apr 24, 2013 18.79 18.92 18.72 18.89 14,101 +0.12(+0.66%)
Apr 23, 2013 18.41 19.02 18.41 18.77 30,583 +0.54(+2.97%)
Apr 22, 2013 18.02 18.41 17.86 18.23 22,750 +0.46(+2.59%)
Apr 19, 2013 17.13 17.83 17.08 17.77 50,162 +0.63(+3.67%)
Apr 18, 2013 17.51 17.51 17.01 17.14 20,397 -0.27(-1.53%)
Apr 17, 2013 18.43 19.07 17.32 17.40 32,315 -1.15(-6.21%)
Apr 16, 2013 18.20 18.70 18.19 18.56 29,936 +0.49(+2.70%)
Apr 15, 2013 19.34 19.34 17.88 18.07 31,051 -1.47(-7.53%)
Apr 12, 2013 19.95 19.98 19.23 19.54 24,934 -0.57(-2.82%)
Apr 11, 2013 20.02 20.20 19.68 20.11 19,996 +0.07(+0.35%)
Apr 10, 2013 19.39 20.10 19.17 20.04 25,357 +0.69(+3.57%)
Apr 09, 2013 19.61 19.61 19.07 19.34 29,369 -0.14(-0.73%)
Apr 08, 2013 19.61 19.61 18.68 19.49 58,481 -0.12(-0.63%)
Apr 05, 2013 19.77 19.94 19.60 19.61 24,051 -0.50(-2.47%)
Apr 04, 2013 20.11 20.11 19.77 20.11 14,923 -0.03(-0.13%)
Apr 03, 2013 20.05 20.48 19.77 20.13 20,446 +0.09(+0.44%)
Apr 02, 2013 19.90 20.13 19.85 20.05 17,853 +0.28(+1.44%)
Apr 01, 2013 20.05 20.44 19.68 19.76 40,487 -0.07(-0.36%)
Mar 28, 2013 20.04 20.04 19.73 19.83 62,157 -0.12(-0.62%)
Mar 27, 2013 19.66 20.06 19.58 19.96 14,054 +0.12(+0.63%)
Mar 26, 2013 19.83 19.95 19.69 19.83 20,685 +0.08(+0.40%)
Mar 25, 2013 19.68 19.83 19.58 19.75 16,724 +0.27(+1.37%)
Mar 22, 2013 19.73 19.74 19.33 19.49 15,596 -0.11(-0.54%)
Mar 21, 2013 19.50 19.66 19.07 19.59 31,708 -0.25(-1.25%)
Mar 20, 2013 20.03 20.03 19.71 19.84 35,779 -0.20(-0.97%)
Mar 19, 2013 20.07 20.14 19.95 20.04 21,619 +0.09(+0.44%)
Mar 18, 2013 19.50 19.99 19.50 19.95 29,499 +0.24(+1.21%)
Mar 15, 2013 20.00 20.08 19.68 19.71 103,745 -0.25(-1.24%)
Mar 14, 2013 20.02 20.07 19.89 19.96 22,350 +0.04(+0.18%)
Mar 13, 2013 19.92 20.06 19.74 19.92 9,244 +0.07(+0.36%)
Mar 12, 2013 19.81 19.89 19.52 19.85 8,422 +0.04(+0.22%)
Mar 11, 2013 19.73 20.09 19.66 19.81 7,901 -0.04(-0.22%)
Mar 08, 2013 20.05 20.05 19.61 19.85 19,889 +0.02(+0.09%)
Mar 07, 2013 19.64 19.84 19.44 19.83 8,241 +0.13(+0.68%)
Mar 06, 2013 20.12 20.12 19.38 19.70 18,819 -0.42(-2.07%)
Mar 05, 2013 20.04 20.18 19.89 20.12 17,280 +0.25(+1.25%)
Mar 04, 2013 19.46 19.95 19.32 19.87 23,585 +0.30(+1.54%)
Mar 01, 2013 19.41 19.92 19.41 19.57 32,149 -0.04(-0.18%)
Feb 28, 2013 19.58 19.78 19.43 19.60 75,207 +0.15(+0.78%)
Feb 27, 2013 19.46 19.63 19.33 19.45 50,689 +0.02(+0.09%)
Feb 26, 2013 19.47 19.59 19.32 19.43 65,274 -0.51(-2.53%)
Feb 22, 2013 19.51 20.01 19.45 19.94 105,269 +0.55(+2.84%)
Feb 21, 2013 19.66 19.84 19.30 19.39 52,705 -0.26(-1.31%)
Feb 20, 2013 19.66 19.94 19.62 19.65 67,720 +0.04(+0.18%)
Feb 19, 2013 19.19 19.75 19.19 19.61 66,106 +0.50(+2.60%)
Feb 15, 2013 18.91 19.19 18.29 19.11 81,220 +0.47(+2.52%)
Feb 14, 2013 17.70 19.06 17.29 18.64 37,644 +0.90(+5.05%)
Feb 13, 2013 17.94 18.07 17.70 17.75 44,729 -0.14(-0.79%)
Feb 12, 2013 18.03 18.05 17.86 17.89 33,926 -0.07(-0.39%)
Feb 11, 2013 17.81 18.04 17.64 17.96 69,750 +0.11(+0.60%)
Feb 08, 2013 17.61 17.99 17.61 17.86 21,015 +0.27(+1.56%)
Feb 07, 2013 17.55 17.70 17.34 17.58 13,340 +0.12(+0.71%)
Feb 06, 2013 17.08 17.51 17.08 17.46 21,645 +0.69(+4.12%)
Feb 04, 2013 16.84 16.93 16.50 16.77 47,412 -0.08(-0.47%)
Feb 01, 2013 16.60 17.12 16.60 16.84 72,294 +0.36(+2.20%)
Jan 31, 2013 16.16 16.55 16.09 16.48 66,203 +0.39(+2.42%)
Jan 30, 2013 16.03 16.27 15.82 16.09 68,878 +0.05(+0.33%)
Jan 29, 2013 15.96 16.25 15.93 16.04 41,113 +0.11(+0.67%)
Jan 28, 2013 15.65 15.99 15.65 15.93 44,604 +0.28(+1.81%)
Jan 25, 2013 15.67 15.75 15.15 15.65 23,005 +0.09(+0.57%)
Jan 24, 2013 15.67 16.00 15.47 15.56 37,602 -0.14(-0.90%)
Jan 23, 2013 15.83 15.83 15.69 15.70 40,370 -0.08(-0.51%)
Jan 22, 2013 15.39 15.87 15.39 15.78 62,090 +0.25(+1.60%)
Jan 18, 2013 15.77 15.98 15.41 15.53 18,132 -0.21(-1.35%)
Jan 17, 2013 15.75 16.00 15.33 15.75 39,980 +0.10(+0.62%)
Jan 16, 2013 16.49 16.67 15.56 15.65 20,733 -1.04(-6.22%)
Jan 15, 2013 16.66 16.76 16.51 16.69 8,706 -0.02(-0.11%)
Jan 14, 2013 16.84 17.16 16.59 16.70 22,978 -0.14(-0.84%)
Jan 11, 2013 17.11 17.11 16.75 16.84 22,482 -0.23(-1.35%)
Jan 10, 2013 17.33 17.33 16.80 17.08 28,616 -0.27(-1.53%)
Jan 09, 2013 17.22 17.42 17.18 17.34 11,340 +0.16(+0.93%)
Jan 08, 2013 17.13 17.23 16.75 17.18 40,998 +0.05(+0.31%)
Jan 07, 2013 17.42 17.51 17.06 17.13 36,614 -0.43(-2.42%)
Jan 04, 2013 17.72 17.73 17.10 17.55 35,971 -0.09(-0.50%)
Jan 03, 2013 17.58 17.69 16.87 17.64 15,050 +0.04(+0.20%)
Jan 02, 2013 17.55 17.73 17.51 17.61 68,761 +0.07(+0.40%)
Dec 31, 2012 16.74 17.58 16.69 17.54 19,529 +0.87(+5.21%)
Dec 28, 2012 16.75 16.98 16.67 16.67 10,522 -0.13(-0.79%)
Dec 27, 2012 16.85 16.89 16.62 16.80 6,269 -0.04(-0.21%)
Dec 26, 2012 16.86 16.93 16.52 16.84 18,785 +0.06(+0.37%)
Dec 24, 2012 16.79 17.12 16.77 16.77 45,103 -0.04(-0.26%)
Dec 21, 2012 16.94 16.98 16.67 16.82 82,913 -0.18(-1.04%)
Dec 20, 2012 16.91 17.07 16.67 17.00 35,751 +0.07(+0.42%)
Dec 19, 2012 16.53 16.92 16.33 16.92 36,913 +0.35(+2.09%)
Dec 18, 2012 16.51 16.58 16.07 16.58 46,525 +0.15(+0.92%)
Dec 17, 2012 16.05 16.53 15.96 16.43 14,902 +0.43(+2.72%)
Dec 14, 2012 16.02 16.13 15.89 15.99 13,411 -0.12(-0.72%)
Dec 13, 2012 15.72 16.20 15.72 16.11 3,864 -0.04(-0.22%)
Dec 12, 2012 16.37 16.37 16.10 16.14 9,236 -0.24(-1.46%)
Dec 11, 2012 16.10 16.41 15.87 16.38 32,448 +0.43(+2.67%)
Dec 10, 2012 16.17 16.17 15.38 15.96 41,207 -0.24(-1.48%)
Dec 07, 2012 16.22 16.28 16.09 16.20 8,099 -0.01(-0.05%)
Dec 06, 2012 16.22 16.22 15.88 16.21 91,780 -0.09(-0.54%)
Dec 05, 2012 16.21 16.47 15.97 16.30 37,981 +0.14(+0.88%)
Dec 04, 2012 15.73 16.57 15.72 16.15 44,092 +0.48(+3.05%)
Nov 30, 2012 15.32 15.69 15.27 15.67 38,055 +0.41(+2.67%)
Nov 29, 2012 15.23 15.33 14.66 15.27 21,892 +0.17(+1.12%)
Nov 28, 2012 15.01 15.43 14.85 15.10 13,040 -0.02(-0.12%)
Nov 27, 2012 15.26 15.38 14.88 15.12 16,636 -0.20(-1.33%)
Nov 26, 2012 14.65 15.47 14.61 15.32 63,101 +0.67(+4.60%)
Nov 23, 2012 14.71 14.72 14.58 14.65 10,704 -0.07(-0.48%)
Nov 21, 2012 14.96 14.96 14.24 14.72 36,948 -0.25(-1.66%)
Nov 20, 2012 15.13 15.13 14.57 14.97 27,215 -0.24(-1.57%)
Nov 19, 2012 14.59 15.43 14.36 15.20 63,814 +0.74(+5.09%)
Nov 16, 2012 14.66 14.66 14.32 14.47 18,050 -0.24(-1.63%)
Nov 15, 2012 14.88 15.14 14.65 14.71 24,195 -0.22(-1.48%)
Nov 14, 2012 15.04 15.48 14.77 14.93 15,977 -0.04(-0.24%)
Nov 13, 2012 14.60 15.62 14.60 14.97 21,193 +0.33(+2.24%)
Nov 12, 2012 14.96 14.96 14.36 14.64 13,856 -0.23(-1.55%)
Nov 09, 2012 14.73 15.14 14.58 14.87 34,205 +0.04(+0.30%)
Nov 08, 2012 15.03 15.09 14.67 14.82 39,310 -0.09(-0.59%)
Nov 07, 2012 15.51 15.59 14.66 14.91 33,509 -0.74(-4.76%)
Nov 06, 2012 15.51 15.93 15.51 15.66 8,337 +0.10(+0.63%)
Nov 05, 2012 15.77 15.88 14.97 15.56 21,787 -0.21(-1.35%)
Nov 02, 2012 15.68 16.01 15.31 15.77 48,488 +0.11(+0.68%)
Nov 01, 2012 14.89 15.91 14.70 15.67 49,432 +0.82(+5.56%)
Oct 31, 2012 15.08 15.27 14.73 14.84 26,567 -0.24(-1.59%)
Oct 26, 2012 14.99 15.08 15.08 15.08 42,974 +0.13(+0.89%)
Oct 25, 2012 14.56 15.23 14.56 14.95 65,838 +0.44(+3.06%)
Oct 24, 2012 14.28 14.66 14.25 14.50 26,523 +0.26(+1.80%)
Oct 23, 2012 14.19 14.36 14.15 14.25 12,525 +0.00(+0.00%)
Oct 19, 2012 14.92 15.03 13.95 14.25 60,329 -0.78(-5.19%)
Oct 18, 2012 15.20 15.32 14.90 15.03 46,601 -0.18(-1.17%)
Oct 17, 2012 15.43 15.46 15.16 15.20 19,714 -0.13(-0.87%)
Oct 16, 2012 15.20 15.36 15.12 15.34 33,644 +0.18(+1.17%)
Oct 15, 2012 14.98 15.20 14.81 15.16 32,170 +0.07(+0.47%)
Oct 12, 2012 15.01 15.64 14.98 15.09 129,232 -0.14(-0.93%)
Oct 11, 2012 15.34 15.34 15.07 15.23 25,788 +0.16(+1.06%)
Oct 10, 2012 15.27 15.43 15.03 15.07 28,826 -0.21(-1.39%)
Oct 09, 2012 15.44 15.44 15.12 15.28 36,962 -0.19(-1.20%)
Oct 08, 2012 15.42 15.74 15.22 15.47 13,880 +0.17(+1.10%)
Oct 05, 2012 15.61 15.83 15.05 15.30 28,958 -0.20(-1.31%)
Oct 04, 2012 15.55 15.62 15.10 15.51 20,696 +0.06(+0.40%)
Oct 03, 2012 14.86 15.51 14.76 15.44 31,087 +0.46(+3.08%)
Oct 02, 2012 15.59 15.59 14.90 14.98 15,435 -0.53(-3.43%)
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.