Skip to main content

Cra International (NQ: CRAI )

121.73 +0.05 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 121.46 122.30 120.02 121.73 43,976 +0.05(+0.04%)
Feb 02, 2023 118.51 121.93 117.33 121.68 52,873 +3.25(+2.74%)
Feb 01, 2023 118.15 119.51 117.18 118.43 49,554 -0.41(-0.35%)
Jan 31, 2023 117.33 119.75 116.85 118.84 46,875 +2.43(+2.09%)
Jan 30, 2023 115.74 118.22 115.74 116.41 45,523 +0.56(+0.48%)
Jan 27, 2023 122.34 122.93 115.84 115.85 60,615 -6.19(-5.07%)
Jan 26, 2023 123.48 123.48 121.60 122.04 60,764 -0.20(-0.16%)
Jan 25, 2023 121.49 122.47 120.02 122.24 28,552 +0.47(+0.39%)
Jan 24, 2023 119.96 122.18 118.10 121.77 40,569 +2.15(+1.80%)
Jan 23, 2023 116.68 119.62 115.45 119.62 68,615 +2.81(+2.41%)
Jan 20, 2023 118.27 119.20 115.80 116.81 75,643 -0.58(-0.49%)
Jan 19, 2023 116.91 118.78 116.36 117.39 102,495 -0.38(-0.32%)
Jan 18, 2023 122.60 122.96 117.77 117.77 61,201 -4.72(-3.85%)
Jan 17, 2023 122.87 125.94 121.91 122.49 72,267 -0.48(-0.39%)
Jan 13, 2023 121.43 123.54 120.60 122.97 56,241 +1.00(+0.82%)
Jan 12, 2023 120.01 123.31 119.14 121.97 44,670 +1.47(+1.22%)
Jan 11, 2023 120.72 122.82 119.42 120.50 49,828 -0.43(-0.36%)
Jan 10, 2023 118.30 121.88 117.71 120.93 49,755 +2.69(+2.28%)
Jan 09, 2023 123.50 123.50 118.01 118.24 58,923 -5.37(-4.34%)
Jan 06, 2023 122.60 124.74 121.67 123.61 42,816 +1.51(+1.24%)
Jan 05, 2023 122.84 123.97 121.62 122.10 75,161 -1.85(-1.49%)
Jan 04, 2023 123.32 124.96 121.84 123.95 74,330 +0.81(+0.66%)
Jan 03, 2023 122.40 125.71 121.74 123.14 91,513 +0.71(+0.58%)
Dec 30, 2022 121.49 123.25 121.21 122.43 48,216 +0.53(+0.43%)
Dec 29, 2022 120.44 123.46 120.44 121.90 93,960 +0.23(+0.19%)
Dec 28, 2022 121.67 123.02 119.58 121.67 57,290 +0.22(+0.18%)
Dec 27, 2022 119.98 122.20 119.51 121.45 56,164 +1.47(+1.23%)
Dec 23, 2022 118.33 120.49 118.12 119.98 27,956 +0.93(+0.78%)
Dec 22, 2022 118.47 119.44 116.82 119.05 72,139 -0.27(-0.23%)
Dec 21, 2022 118.24 121.96 116.50 119.32 65,069 +2.15(+1.83%)
Dec 20, 2022 114.31 117.30 113.45 117.17 71,007 +3.17(+2.78%)
Dec 19, 2022 113.72 115.14 112.99 114.00 79,587 +0.02(+0.02%)
Dec 16, 2022 113.04 115.08 112.35 113.98 115,998 +0.76(+0.67%)
Dec 15, 2022 115.26 115.95 112.00 113.22 62,770 -3.28(-2.82%)
Dec 14, 2022 115.30 118.92 114.32 116.50 77,148 +2.15(+1.88%)
Dec 13, 2022 115.57 115.62 113.12 114.35 101,515 +0.54(+0.47%)
Dec 12, 2022 114.94 115.45 112.83 113.81 47,890 -0.39(-0.34%)
Dec 09, 2022 113.88 117.46 113.00 114.20 72,300 +0.25(+0.22%)
Dec 08, 2022 117.69 118.20 113.91 113.95 71,685 -4.00(-3.39%)
Dec 07, 2022 120.33 121.38 117.73 117.95 58,951 -2.23(-1.86%)
Dec 06, 2022 117.95 120.71 116.84 120.18 41,991 +1.71(+1.44%)
Dec 05, 2022 121.65 122.31 116.98 118.47 71,478 -3.42(-2.81%)
Dec 02, 2022 119.64 122.22 119.36 121.89 77,015 +0.83(+0.69%)
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.