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 (%)
Feb 28, 2006 41.77 42.18 41.33 41.55 88,924 -0.22(-0.53%)
Feb 27, 2006 41.19 42.31 41.10 41.77 62,876 +0.55(+1.34%)
Feb 24, 2006 41.28 41.35 40.64 41.22 153,703 +0.04(+0.09%)
Feb 23, 2006 41.53 41.83 40.14 41.19 150,719 -0.55(-1.32%)
Feb 22, 2006 40.57 42.10 40.21 41.74 220,916 +1.32(+3.25%)
Feb 21, 2006 39.91 40.43 39.90 40.42 105,368 +0.36(+0.91%)
Feb 17, 2006 40.32 40.32 39.43 40.06 113,685 -0.03(-0.07%)
Feb 16, 2006 40.07 40.15 39.68 40.08 265,876 +0.12(+0.31%)
Feb 15, 2006 39.53 40.48 39.48 39.96 273,921 +0.70(+1.79%)
Feb 14, 2006 40.17 40.33 39.08 39.26 217,351 -0.83(-2.06%)
Feb 13, 2006 39.38 40.50 39.18 40.08 230,866 +0.53(+1.35%)
Feb 10, 2006 39.65 39.91 38.63 39.55 225,928 -0.32(-0.80%)
Feb 09, 2006 40.50 40.79 39.55 39.87 107,326 -0.78(-1.92%)
Feb 08, 2006 40.79 40.97 40.63 40.65 124,589 -0.25(-0.61%)
Feb 07, 2006 41.37 41.37 40.71 40.90 129,792 -0.44(-1.05%)
Feb 06, 2006 41.03 41.58 41.01 41.34 94,363 +0.16(+0.39%)
Feb 03, 2006 41.33 41.59 41.12 41.18 196,286 -0.35(-0.83%)
Feb 02, 2006 43.14 43.14 40.40 41.52 526,438 -1.44(-3.35%)
Feb 01, 2006 43.03 43.26 42.24 42.96 147,676 +0.05(+0.12%)
Jan 31, 2006 43.42 43.97 42.22 42.91 162,783 -0.63(-1.45%)
Jan 30, 2006 43.97 44.24 43.41 43.54 176,019 -0.43(-0.97%)
Jan 27, 2006 43.42 44.08 43.42 43.97 98,500 +0.55(+1.27%)
Jan 26, 2006 43.33 44.09 43.13 43.42 127,452 +0.53(+1.24%)
Jan 25, 2006 42.33 43.10 42.33 42.88 174,561 +0.60(+1.41%)
Jan 24, 2006 42.26 42.65 42.16 42.29 77,141 -0.10(-0.23%)
Jan 23, 2006 43.62 43.62 41.88 42.38 104,728 -1.18(-2.71%)
Jan 20, 2006 44.35 44.39 43.37 43.57 95,481 -0.63(-1.43%)
Jan 19, 2006 43.66 44.92 43.09 44.20 200,540 +0.93(+2.16%)
Jan 18, 2006 42.70 43.63 42.70 43.26 172,135 +0.56(+1.31%)
Jan 17, 2006 43.98 44.06 42.43 42.70 225,496 -1.16(-2.63%)
Jan 13, 2006 44.62 45.15 43.82 43.86 143,870 -0.93(-2.08%)
Jan 12, 2006 45.55 46.04 43.42 44.79 553,131 +1.61(+3.72%)
Jan 11, 2006 42.13 43.87 42.13 43.18 180,392 +0.92(+2.19%)
Jan 10, 2006 40.62 42.38 40.62 42.26 344,350 +1.41(+3.46%)
Jan 09, 2006 41.03 41.36 40.59 40.85 78,687 -0.08(-0.20%)
Jan 06, 2006 40.74 41.43 40.71 40.93 138,294 +0.06(+0.15%)
Jan 05, 2006 42.07 42.35 40.70 40.87 358,510 -1.31(-3.10%)
Jan 04, 2006 41.90 42.59 41.37 42.17 123,709 -0.04(-0.11%)
Jan 03, 2006 42.55 42.55 42.01 42.22 177,706 -0.17(-0.40%)
Dec 30, 2005 42.46 42.46 41.20 42.38 56,290 -0.08(-0.19%)
Dec 29, 2005 42.70 42.70 42.40 42.46 50,778 +0.02(+0.04%)
Dec 28, 2005 42.29 42.78 41.82 42.45 47,369 +0.42(+0.99%)
Dec 27, 2005 42.44 42.98 41.95 42.03 67,172 -0.49(-1.15%)
Dec 23, 2005 42.66 42.66 42.44 42.52 22,326 -0.01(-0.02%)
Dec 22, 2005 42.22 43.07 42.22 42.53 70,671 +0.10(+0.23%)
Dec 21, 2005 41.61 43.06 41.61 42.43 125,865 +0.64(+1.53%)
Dec 20, 2005 41.34 42.14 41.17 41.79 42,939 +0.27(+0.64%)
Dec 19, 2005 41.96 41.97 41.33 41.52 69,457 -0.23(-0.55%)
Dec 16, 2005 41.11 42.07 40.71 41.75 123,870 +0.48(+1.16%)
Dec 15, 2005 41.36 41.36 40.90 41.27 57,788 -0.05(-0.13%)
Dec 14, 2005 41.52 41.82 40.95 41.33 155,028 -0.44(-1.04%)
Dec 13, 2005 41.33 42.62 41.33 41.76 139,890 +0.12(+0.30%)
Dec 12, 2005 39.91 42.02 39.91 41.64 157,348 +1.56(+3.88%)
Dec 09, 2005 39.26 40.23 39.18 40.08 91,951 +0.62(+1.58%)
Dec 08, 2005 39.35 39.97 39.23 39.46 41,242 -0.09(-0.22%)
Dec 07, 2005 39.78 39.85 39.11 39.55 58,189 -0.39(-0.98%)
Dec 06, 2005 38.97 40.11 38.95 39.94 60,346 +0.85(+2.18%)
Dec 05, 2005 39.55 39.58 38.79 39.09 48,011 -0.76(-1.92%)
Dec 02, 2005 39.75 40.01 39.17 39.85 59,382 -0.26(-0.64%)
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.