Skip to main content

Cra International (NQ: CRAI )

167.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.40 17.55 17.38 17.44 163,235 +0.11(+0.61%)
Feb 26, 2016 17.25 17.46 17.15 17.33 126,219 +0.11(+0.67%)
Feb 25, 2016 16.80 17.29 16.77 17.22 116,617 +0.43(+2.58%)
Feb 24, 2016 16.69 16.93 16.59 16.78 94,742 +0.09(+0.53%)
Feb 23, 2016 16.62 16.80 16.62 16.69 127,234 -0.09(-0.53%)
Feb 22, 2016 16.81 17.23 16.58 16.78 303,540 +1.63(+10.73%)
Feb 19, 2016 15.04 15.21 14.85 15.16 46,525 +0.07(+0.47%)
Feb 18, 2016 15.38 15.38 14.73 15.09 57,824 -0.42(-2.68%)
Feb 17, 2016 14.99 15.50 14.96 15.50 47,984 +0.49(+3.24%)
Feb 16, 2016 15.00 15.21 14.95 15.01 14,441 +0.23(+1.55%)
Feb 12, 2016 14.52 14.78 14.78 14.78 40,260 +0.21(+1.46%)
Feb 11, 2016 14.38 14.71 14.37 14.57 30,806 -0.02(-0.12%)
Feb 10, 2016 14.94 14.94 14.53 14.59 51,985 -0.29(-1.96%)
Feb 09, 2016 14.73 15.18 14.53 14.88 33,989 +0.04(+0.24%)
Feb 08, 2016 14.97 14.97 14.48 14.85 46,536 -0.19(-1.29%)
Feb 05, 2016 15.31 15.62 14.86 15.04 52,286 -0.35(-2.30%)
Feb 04, 2016 15.40 15.62 15.13 15.39 48,787 -0.12(-0.74%)
Feb 03, 2016 15.72 15.72 15.25 15.51 38,476 -0.04(-0.23%)
Feb 02, 2016 15.99 16.09 15.51 15.55 37,132 -0.68(-4.20%)
Feb 01, 2016 16.46 16.60 16.07 16.23 36,314 -0.25(-1.50%)
Jan 29, 2016 15.69 16.52 15.65 16.47 47,419 +0.92(+5.91%)
Jan 28, 2016 15.65 15.71 15.43 15.55 30,293 +0.00(+0.00%)
Jan 27, 2016 15.55 15.82 15.24 15.55 63,854 -0.14(-0.90%)
Jan 26, 2016 15.58 15.80 15.48 15.70 85,156 +0.23(+1.49%)
Jan 25, 2016 16.00 16.00 15.24 15.47 100,934 -0.74(-4.58%)
Jan 22, 2016 16.46 17.01 15.96 16.21 89,498 -0.14(-0.87%)
Jan 21, 2016 15.76 16.50 15.69 16.35 48,893 +0.16(+0.98%)
Jan 20, 2016 15.89 16.47 15.26 16.19 60,246 +0.03(+0.16%)
Jan 19, 2016 16.64 16.64 15.85 16.16 38,491 -0.38(-2.30%)
Jan 15, 2016 16.63 16.54 16.54 16.54 78,258 -0.60(-3.51%)
Jan 14, 2016 16.95 17.37 16.87 17.15 45,718 +0.25(+1.47%)
Jan 13, 2016 17.04 17.24 16.59 16.90 77,321 -0.19(-1.14%)
Jan 12, 2016 17.15 17.28 16.80 17.09 82,710 +0.15(+0.89%)
Jan 11, 2016 16.89 17.13 16.80 16.94 56,408 +0.23(+1.38%)
Jan 08, 2016 16.75 16.94 16.61 16.71 82,185 +0.06(+0.37%)
Jan 07, 2016 16.95 17.04 16.61 16.65 86,352 -0.49(-2.84%)
Jan 06, 2016 17.43 17.75 16.83 17.14 54,691 -0.43(-2.47%)
Jan 05, 2016 16.93 17.69 16.77 17.57 80,511 +0.64(+3.76%)
Jan 04, 2016 16.38 16.98 15.90 16.93 71,052 +0.44(+2.68%)
Dec 31, 2015 16.63 16.49 16.49 16.49 67,175 -0.25(-1.48%)
Dec 30, 2015 16.69 16.95 16.59 16.74 47,683 +0.03(+0.16%)
Dec 29, 2015 16.98 17.11 16.64 16.71 41,069 -0.04(-0.21%)
Dec 28, 2015 16.60 16.81 16.31 16.75 52,606 +0.11(+0.69%)
Dec 24, 2015 16.15 16.63 16.63 16.63 39,468 +0.34(+2.12%)
Dec 23, 2015 16.81 16.89 16.18 16.29 34,845 -0.47(-2.80%)
Dec 22, 2015 16.35 16.89 16.34 16.76 34,321 +0.44(+2.71%)
Dec 21, 2015 16.05 16.39 15.91 16.31 77,016 +0.50(+3.13%)
Dec 18, 2015 16.16 16.16 15.71 15.82 124,526 -0.45(-2.77%)
Dec 17, 2015 16.72 16.72 16.23 16.27 68,289 -0.08(-0.49%)
Dec 16, 2015 16.34 16.46 16.24 16.35 56,388 +0.04(+0.27%)
Dec 15, 2015 16.73 17.03 15.71 16.31 52,825 -0.26(-1.55%)
Dec 14, 2015 17.07 17.53 16.56 16.56 134,135 -0.61(-3.55%)
Dec 11, 2015 17.46 17.76 17.15 17.17 50,102 -0.60(-3.38%)
Dec 10, 2015 17.89 17.98 17.72 17.77 29,882 -0.15(-0.84%)
Dec 09, 2015 17.68 18.13 17.65 17.92 41,126 -0.13(-0.73%)
Dec 08, 2015 18.12 18.14 17.84 18.06 60,818 -0.14(-0.78%)
Dec 07, 2015 19.19 19.19 18.12 18.20 44,866 -1.10(-5.68%)
Dec 04, 2015 19.37 19.43 19.02 19.29 25,042 -0.12(-0.59%)
Dec 03, 2015 20.13 20.21 19.38 19.41 26,811 -0.73(-3.60%)
Dec 02, 2015 20.12 20.81 20.11 20.13 22,537 -0.34(-1.64%)
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.