Skip to main content

Cra International (NQ: CRAI )

149.97 +3.98 (+2.73%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.93 22.03 21.12 21.16 48,381 -0.64(-2.94%)
Feb 28, 2012 22.26 22.44 21.73 21.80 30,036 -0.51(-2.27%)
Feb 27, 2012 21.93 22.41 21.86 22.31 94,638 +0.09(+0.40%)
Feb 24, 2012 22.16 22.69 22.11 22.22 26,293 +0.01(+0.04%)
Feb 23, 2012 21.77 22.34 21.54 22.21 48,592 +0.44(+2.00%)
Feb 22, 2012 21.78 22.22 21.70 21.77 46,413 -0.13(-0.61%)
Feb 21, 2012 21.77 22.15 21.74 21.91 48,105 +0.16(+0.74%)
Feb 17, 2012 22.13 22.28 21.68 21.75 74,285 -0.27(-1.21%)
Feb 16, 2012 18.11 24.82 18.11 22.01 77,355 +4.07(+22.68%)
Feb 15, 2012 18.35 18.53 17.81 17.94 44,608 -0.20(-1.13%)
Feb 14, 2012 18.26 18.34 17.84 18.15 45,374 -0.25(-1.35%)
Feb 13, 2012 18.68 18.85 18.21 18.40 21,989 -0.01(-0.05%)
Feb 10, 2012 18.91 18.91 18.35 18.41 8,098 -0.67(-3.49%)
Feb 09, 2012 19.58 19.64 19.05 19.07 21,105 -0.49(-2.50%)
Feb 08, 2012 19.53 19.71 19.30 19.56 23,603 -0.21(-1.08%)
Feb 07, 2012 19.71 19.81 19.46 19.77 47,541 -0.02(-0.09%)
Feb 06, 2012 20.50 20.77 19.49 19.79 23,903 -0.84(-4.05%)
Feb 03, 2012 20.78 21.05 20.28 20.63 33,298 +0.28(+1.35%)
Feb 02, 2012 20.09 20.35 19.54 20.35 25,291 +0.20(+0.97%)
Feb 01, 2012 19.43 20.36 19.30 20.16 31,105 +0.95(+4.95%)
Jan 31, 2012 19.53 19.63 19.21 19.21 16,224 -0.16(-0.83%)
Jan 30, 2012 18.91 19.38 18.67 19.37 17,249 +0.28(+1.49%)
Jan 27, 2012 19.33 19.46 19.00 19.08 27,484 -0.31(-1.60%)
Jan 26, 2012 19.70 19.82 19.23 19.39 22,301 -0.16(-0.82%)
Jan 25, 2012 18.90 19.73 18.68 19.55 20,121 +0.56(+2.95%)
Jan 24, 2012 18.36 19.07 18.10 18.99 14,861 +0.47(+2.54%)
Jan 23, 2012 18.48 18.59 18.34 18.52 9,458 +0.04(+0.19%)
Jan 20, 2012 18.13 18.57 18.08 18.49 21,643 +0.28(+1.56%)
Jan 19, 2012 18.17 18.26 18.10 18.20 16,796 +0.04(+0.20%)
Jan 18, 2012 17.47 18.21 17.32 18.17 71,449 +0.72(+4.13%)
Jan 17, 2012 17.63 17.87 17.39 17.45 92,254 +0.03(+0.15%)
Jan 13, 2012 17.43 17.62 17.26 17.42 27,837 -0.36(-2.05%)
Jan 12, 2012 17.87 17.91 17.37 17.78 40,797 -0.10(-0.55%)
Jan 11, 2012 17.87 18.10 17.57 17.88 39,927 -0.09(-0.49%)
Jan 10, 2012 18.26 18.42 17.86 17.97 35,711 -0.07(-0.39%)
Jan 09, 2012 18.08 18.08 17.77 18.04 32,303 +0.12(+0.64%)
Jan 06, 2012 18.12 18.14 17.66 17.93 32,575 -0.20(-1.08%)
Jan 05, 2012 18.00 18.52 17.91 18.12 11,356 -0.02(-0.10%)
Jan 04, 2012 18.38 18.74 18.05 18.14 63,733 +0.51(+2.87%)
Dec 30, 2011 17.58 17.70 17.26 17.63 36,522 +0.05(+0.30%)
Dec 29, 2011 17.42 17.70 17.17 17.58 36,478 +0.19(+1.07%)
Dec 28, 2011 17.58 17.58 17.27 17.39 27,821 -0.27(-1.51%)
Dec 27, 2011 18.20 18.20 17.36 17.66 85,135 -0.62(-3.40%)
Dec 23, 2011 18.91 18.91 18.19 18.28 68,906 -0.70(-3.70%)
Dec 21, 2011 18.43 19.07 18.00 18.98 50,559 +0.52(+2.79%)
Dec 20, 2011 17.69 18.55 17.49 18.47 53,669 +1.18(+6.84%)
Dec 19, 2011 17.75 17.86 17.22 17.29 32,646 -0.20(-1.17%)
Dec 16, 2011 18.29 18.50 17.31 17.49 67,815 -0.61(-3.39%)
Dec 15, 2011 18.16 18.37 17.81 18.10 38,012 +0.15(+0.84%)
Dec 14, 2011 17.06 18.03 16.87 17.95 28,436 +0.73(+4.23%)
Dec 13, 2011 17.54 17.54 17.00 17.22 27,541 -0.18(-1.02%)
Dec 12, 2011 15.13 17.52 15.13 17.40 50,641 -0.26(-1.46%)
Dec 09, 2011 16.67 17.78 16.54 17.66 35,051 +1.04(+6.26%)
Dec 08, 2011 17.62 17.62 16.55 16.62 64,992 -1.13(-6.36%)
Dec 07, 2011 17.94 17.94 17.53 17.75 30,459 +0.04(+0.20%)
Dec 06, 2011 17.48 17.90 17.25 17.71 22,261 -0.05(-0.30%)
Dec 05, 2011 17.90 18.17 17.48 17.77 50,897 +0.19(+1.06%)
Dec 02, 2011 17.74 17.86 17.23 17.58 39,603 +0.20(+1.18%)
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.