Skip to main content

Cra International (NQ: CRAI )

164.74 +0.71 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.92 52.39 49.47 49.90 57,127 -1.12(-2.20%)
Jan 30, 2020 51.30 51.62 49.97 51.02 30,877 -0.52(-1.02%)
Jan 29, 2020 52.29 52.29 51.18 51.55 34,985 -0.71(-1.36%)
Jan 28, 2020 52.98 53.22 51.87 52.26 37,191 -0.59(-1.12%)
Jan 27, 2020 51.83 53.23 51.83 52.85 40,093 +0.33(+0.62%)
Jan 24, 2020 53.23 53.30 52.10 52.52 24,879 -0.71(-1.34%)
Jan 23, 2020 53.97 53.97 52.77 53.23 37,526 -0.81(-1.51%)
Jan 22, 2020 51.98 54.50 51.69 54.05 78,645 +2.07(+3.98%)
Jan 21, 2020 52.40 52.40 51.69 51.98 52,038 -0.60(-1.14%)
Jan 17, 2020 52.99 53.18 52.07 52.58 31,179 +0.00(+0.00%)
Jan 16, 2020 52.05 52.68 51.93 52.58 21,174 +0.71(+1.37%)
Jan 15, 2020 51.39 52.14 51.06 51.86 42,423 +0.42(+0.82%)
Jan 14, 2020 51.90 52.47 51.41 51.44 31,601 -0.51(-0.97%)
Jan 13, 2020 51.28 52.21 51.05 51.95 45,652 +0.71(+1.39%)
Jan 10, 2020 51.07 51.36 50.69 51.24 47,303 +0.21(+0.40%)
Jan 09, 2020 51.30 51.77 50.47 51.03 25,214 -0.28(-0.55%)
Jan 08, 2020 51.48 51.59 50.94 51.31 46,843 -0.17(-0.33%)
Jan 07, 2020 51.19 51.70 50.52 51.48 48,051 +0.05(+0.09%)
Jan 06, 2020 50.64 51.64 50.43 51.43 38,940 +0.55(+1.09%)
Jan 03, 2020 50.37 51.51 49.47 50.88 51,894 +0.04(+0.07%)
Jan 02, 2020 51.22 51.81 50.03 50.84 52,905 -0.17(-0.33%)
Dec 31, 2019 50.23 51.50 50.15 51.01 48,798 +0.78(+1.55%)
Dec 30, 2019 50.42 50.55 49.53 50.23 50,190 +0.07(+0.13%)
Dec 27, 2019 50.37 50.37 49.72 50.17 51,254 +0.10(+0.21%)
Dec 26, 2019 50.99 50.99 49.90 50.07 24,202 -0.93(-1.82%)
Dec 24, 2019 51.60 51.60 50.73 50.99 14,522 -0.31(-0.60%)
Dec 23, 2019 50.94 51.34 50.10 51.30 31,631 +0.59(+1.16%)
Dec 20, 2019 50.42 51.04 49.71 50.71 110,944 +0.36(+0.71%)
Dec 19, 2019 50.46 50.96 50.07 50.36 68,456 -0.13(-0.26%)
Dec 18, 2019 50.98 50.98 50.20 50.49 38,005 -0.42(-0.83%)
Dec 17, 2019 50.85 51.16 49.81 50.91 64,837 +0.12(+0.24%)
Dec 16, 2019 51.65 52.48 50.55 50.79 80,010 -0.76(-1.47%)
Dec 13, 2019 51.54 51.85 50.50 51.55 98,771 +0.03(+0.05%)
Dec 12, 2019 50.54 51.70 50.54 51.52 45,151 +0.84(+1.66%)
Dec 11, 2019 49.53 50.81 48.91 50.67 48,962 +1.09(+2.19%)
Dec 10, 2019 49.03 49.59 48.69 49.59 57,570 +0.52(+1.07%)
Dec 09, 2019 48.91 49.29 48.78 49.06 40,777 -0.21(-0.42%)
Dec 06, 2019 48.39 50.16 48.31 49.27 56,806 +1.22(+2.53%)
Dec 05, 2019 48.01 48.68 47.81 48.05 43,804 +0.05(+0.10%)
Dec 04, 2019 47.77 48.23 46.27 48.01 64,148 +0.42(+0.89%)
Dec 03, 2019 47.64 47.89 46.93 47.58 26,474 -0.40(-0.84%)
Dec 02, 2019 48.34 48.48 47.56 47.99 43,471 -0.03(-0.06%)
Nov 29, 2019 47.92 48.31 47.72 48.01 18,793 -0.16(-0.33%)
Nov 27, 2019 48.30 48.68 47.95 48.17 51,681 -0.01(-0.02%)
Nov 26, 2019 47.96 48.52 47.90 48.18 43,883 +0.15(+0.31%)
Nov 25, 2019 47.14 48.15 46.83 48.03 31,292 +0.93(+1.97%)
Nov 22, 2019 46.61 47.24 46.44 47.11 44,730 +0.59(+1.26%)
Nov 21, 2019 47.06 47.06 46.19 46.52 43,814 -0.49(-1.05%)
Nov 20, 2019 46.34 47.40 46.34 47.01 53,542 +0.35(+0.76%)
Nov 19, 2019 47.55 48.08 46.63 46.66 40,008 -0.55(-1.17%)
Nov 18, 2019 47.15 47.25 46.53 47.21 34,760 +0.06(+0.12%)
Nov 15, 2019 47.12 47.58 46.46 47.15 49,879 +0.40(+0.86%)
Nov 14, 2019 47.10 47.11 46.44 46.75 74,860 -0.38(-0.81%)
Nov 13, 2019 47.35 47.68 46.53 47.13 53,756 -0.41(-0.86%)
Nov 12, 2019 48.26 48.70 47.49 47.54 43,720 -0.80(-1.66%)
Nov 11, 2019 48.48 48.93 47.87 48.35 46,472 -0.29(-0.59%)
Nov 08, 2019 48.01 48.71 47.82 48.64 96,004 +0.32(+0.66%)
Nov 07, 2019 48.61 48.61 47.22 48.32 53,968 -0.06(-0.12%)
Nov 06, 2019 48.29 49.11 47.82 48.37 55,661 +0.04(+0.08%)
Nov 05, 2019 48.14 48.60 47.49 48.34 58,352 +0.51(+1.07%)
Nov 04, 2019 48.78 49.15 47.14 47.82 84,314 -0.28(-0.58%)
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.