Skip to main content

Cra International (NQ: CRAI )

145.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.34 20.00 19.21 19.42 47,739 -0.21(-1.09%)
Feb 26, 2009 19.75 20.25 19.15 19.63 51,899 -0.04(-0.18%)
Feb 25, 2009 19.95 20.08 19.62 19.67 209,763 -0.35(-1.73%)
Feb 24, 2009 20.11 20.21 19.69 20.01 145,078 +0.07(+0.36%)
Feb 23, 2009 19.75 20.09 19.57 19.94 90,905 -0.01(-0.04%)
Feb 20, 2009 19.69 20.35 19.65 19.95 100,763 -0.05(-0.27%)
Feb 19, 2009 19.95 20.10 19.61 20.01 39,533 +0.10(+0.49%)
Feb 18, 2009 19.82 20.18 19.65 19.91 66,819 +0.12(+0.63%)
Feb 17, 2009 19.29 19.91 18.98 19.78 80,947 +0.00(+0.00%)
Feb 13, 2009 18.79 20.35 18.79 19.78 106,167 +0.95(+5.05%)
Feb 12, 2009 18.41 19.32 18.37 18.83 116,399 -0.59(-3.02%)
Feb 11, 2009 19.06 19.68 19.06 19.42 27,828 +0.37(+1.96%)
Feb 10, 2009 19.88 20.28 19.00 19.05 40,471 -0.97(-4.84%)
Feb 09, 2009 20.10 20.25 19.74 20.01 45,118 -0.25(-1.23%)
Feb 06, 2009 19.14 20.31 18.89 20.26 104,540 +1.06(+5.51%)
Feb 05, 2009 18.25 19.29 18.25 19.21 47,304 +0.44(+2.37%)
Feb 04, 2009 19.41 19.54 18.42 18.76 48,074 -0.70(-3.61%)
Feb 03, 2009 19.23 19.53 18.81 19.46 57,988 +0.32(+1.67%)
Feb 02, 2009 18.56 19.30 18.16 19.14 60,337 +0.47(+2.52%)
Jan 30, 2009 19.14 19.14 18.41 18.67 39,608 -0.34(-1.78%)
Jan 29, 2009 19.42 19.47 18.84 19.01 60,925 -0.62(-3.17%)
Jan 28, 2009 19.67 19.82 19.16 19.63 53,971 +0.27(+1.38%)
Jan 27, 2009 19.28 19.80 19.11 19.37 71,937 +0.04(+0.23%)
Jan 26, 2009 19.45 19.71 18.87 19.32 88,908 -0.17(-0.87%)
Jan 23, 2009 19.37 19.68 18.71 19.49 130,080 -0.14(-0.72%)
Jan 22, 2009 19.85 20.19 19.36 19.63 78,986 -0.57(-2.82%)
Jan 21, 2009 20.12 20.59 19.77 20.20 138,703 +0.20(+1.02%)
Jan 20, 2009 20.17 20.87 19.76 20.00 163,502 -0.46(-2.26%)
Jan 16, 2009 20.84 21.05 20.29 20.46 224,567 -0.37(-1.79%)
Jan 15, 2009 22.53 22.73 20.21 20.83 317,889 -0.62(-2.90%)
Jan 14, 2009 23.06 23.06 21.45 21.45 219,200 -1.96(-8.39%)
Jan 13, 2009 23.64 23.69 23.05 23.42 48,836 +0.41(+1.78%)
Jan 12, 2009 22.76 23.49 22.57 23.01 58,136 +0.23(+1.01%)
Jan 09, 2009 23.75 24.01 22.76 22.78 59,140 -1.04(-4.37%)
Jan 08, 2009 23.81 23.95 23.11 23.82 50,276 +0.01(+0.04%)
Jan 07, 2009 23.45 23.93 23.35 23.81 69,501 +0.08(+0.34%)
Jan 06, 2009 23.93 24.34 23.03 23.73 87,345 +0.00(+0.00%)
Jan 05, 2009 23.87 23.96 23.23 23.73 53,789 -0.08(-0.34%)
Jan 02, 2009 23.97 24.43 22.96 23.81 117,146 -0.12(-0.52%)
Dec 31, 2008 24.14 24.43 23.85 23.93 116,829 -0.06(-0.26%)
Dec 30, 2008 23.54 24.18 23.51 24.00 112,602 +0.68(+2.94%)
Dec 29, 2008 23.63 23.63 22.28 23.31 42,270 -0.32(-1.35%)
Dec 26, 2008 23.53 24.01 23.22 23.63 36,196 +0.08(+0.34%)
Dec 24, 2008 23.76 23.90 23.05 23.55 10,584 +0.52(+2.28%)
Dec 23, 2008 23.85 23.85 22.79 23.03 42,611 -0.54(-2.30%)
Dec 22, 2008 23.51 23.70 22.77 23.57 64,553 +0.26(+1.11%)
Dec 19, 2008 24.15 24.46 22.90 23.31 164,952 -0.08(-0.34%)
Dec 18, 2008 23.74 24.56 22.86 23.39 108,274 -0.34(-1.42%)
Dec 17, 2008 24.73 25.04 23.56 23.73 99,215 -0.92(-3.71%)
Dec 16, 2008 23.55 24.74 22.70 24.65 69,504 +1.42(+6.12%)
Dec 15, 2008 24.74 24.76 22.97 23.22 47,487 -1.64(-6.61%)
Dec 12, 2008 23.38 24.89 22.86 24.87 44,328 +1.02(+4.29%)
Dec 11, 2008 24.28 25.61 23.72 23.85 56,429 -0.75(-3.04%)
Dec 10, 2008 24.72 24.77 23.21 24.59 82,758 +0.02(+0.07%)
Dec 09, 2008 24.87 25.81 24.23 24.57 139,908 -0.52(-2.05%)
Dec 08, 2008 23.86 25.44 23.46 25.09 65,998 +1.76(+7.54%)
Dec 05, 2008 23.10 23.37 22.31 23.33 99,481 -0.19(-0.79%)
Dec 04, 2008 24.01 24.89 22.98 23.52 66,792 -0.73(-3.01%)
Dec 03, 2008 23.30 25.20 23.23 24.25 68,406 +0.52(+2.21%)
Dec 02, 2008 22.41 24.60 22.41 23.72 74,687 +1.64(+7.40%)
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.