Skip to main content

Cra International (NQ: CRAI )

168.07 +0.88 (+0.52%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.67 32.82 31.51 31.97 78,898 -0.61(-1.86%)
Feb 27, 2017 32.88 33.29 32.47 32.58 30,714 -0.39(-1.19%)
Feb 24, 2017 33.12 33.29 32.48 32.97 30,405 -0.15(-0.46%)
Feb 23, 2017 33.14 33.74 32.67 33.12 59,437 +0.20(+0.60%)
Feb 22, 2017 32.68 33.27 32.53 32.93 47,932 +0.25(+0.76%)
Feb 21, 2017 32.63 33.20 32.21 32.68 49,037 -0.44(-1.31%)
Feb 17, 2017 33.11 33.11 33.11 0 -1.00(-2.94%)
Feb 16, 2017 32.47 35.53 32.42 34.12 163,544 +3.14(+10.15%)
Feb 15, 2017 30.56 31.43 30.26 30.97 79,755 +0.30(+0.98%)
Feb 14, 2017 31.03 31.34 30.51 30.67 43,443 -0.41(-1.31%)
Feb 13, 2017 30.20 31.22 30.02 31.08 53,719 +1.14(+3.80%)
Feb 10, 2017 29.58 30.33 29.58 29.94 54,933 +0.13(+0.45%)
Feb 09, 2017 29.53 30.15 29.53 29.81 26,979 +0.16(+0.54%)
Feb 08, 2017 29.82 30.28 29.21 29.65 32,743 -0.29(-0.98%)
Feb 07, 2017 29.65 30.11 29.58 29.94 41,762 +0.40(+1.35%)
Feb 06, 2017 29.22 30.10 29.22 29.54 37,457 -0.11(-0.36%)
Feb 03, 2017 28.35 29.66 28.35 29.65 16,555 +0.36(+1.24%)
Feb 02, 2017 30.09 30.09 29.12 29.29 71,558 -0.85(-2.83%)
Feb 01, 2017 29.69 30.29 29.55 30.14 94,156 +0.62(+2.11%)
Jan 31, 2017 29.67 29.69 28.99 29.52 32,945 -0.14(-0.48%)
Jan 30, 2017 30.17 30.17 29.56 29.66 23,219 -0.81(-2.65%)
Jan 27, 2017 30.27 30.54 29.77 30.47 22,326 +0.08(+0.26%)
Jan 26, 2017 30.56 30.64 30.22 30.39 29,964 -0.27(-0.87%)
Jan 25, 2017 30.38 31.08 30.24 30.65 41,550 +0.56(+1.86%)
Jan 24, 2017 29.80 30.32 29.61 30.09 43,625 +0.36(+1.23%)
Jan 23, 2017 29.76 29.99 29.52 29.73 48,830 -0.12(-0.42%)
Jan 20, 2017 29.55 30.01 29.49 29.85 32,964 +0.28(+0.93%)
Jan 19, 2017 29.46 30.57 29.46 29.58 23,267 -0.55(-1.83%)
Jan 18, 2017 29.54 30.83 29.53 30.13 34,448 -0.33(-1.08%)
Jan 17, 2017 31.30 31.43 30.45 30.46 27,952 -0.90(-2.86%)
Jan 13, 2017 31.36 31.36 31.36 0 +0.28(+0.89%)
Jan 12, 2017 31.58 31.58 31.02 31.08 27,969 -0.37(-1.19%)
Jan 11, 2017 30.86 31.53 30.69 31.45 46,540 +0.68(+2.19%)
Jan 10, 2017 30.71 30.93 30.64 30.78 38,956 +0.20(+0.64%)
Jan 09, 2017 30.87 30.87 30.51 30.58 56,379 -0.22(-0.72%)
Jan 06, 2017 32.12 32.12 30.74 30.80 63,571 -1.15(-3.59%)
Jan 05, 2017 32.41 32.51 31.91 31.95 33,447 -0.51(-1.56%)
Jan 04, 2017 32.28 32.85 32.27 32.46 53,512 +0.17(+0.52%)
Jan 03, 2017 32.89 32.95 32.02 32.29 52,832 -0.22(-0.68%)
Dec 30, 2016 32.51 32.51 32.51 0 -0.01(-0.03%)
Dec 29, 2016 32.57 33.04 32.17 32.52 50,848 +0.00(+0.00%)
Dec 28, 2016 32.62 32.80 32.24 32.52 44,714 +0.26(+0.80%)
Dec 27, 2016 32.15 32.48 32.00 32.26 56,971 +0.16(+0.50%)
Dec 23, 2016 32.10 32.10 32.10 0 -0.17(-0.52%)
Dec 22, 2016 31.11 32.44 31.11 32.27 56,719 +0.88(+2.80%)
Dec 21, 2016 32.81 33.29 31.27 31.39 72,466 -1.53(-4.64%)
Dec 20, 2016 32.11 33.00 31.82 32.92 42,562 +0.70(+2.18%)
Dec 19, 2016 32.33 32.74 32.00 32.22 62,752 -0.28(-0.87%)
Dec 16, 2016 32.17 33.03 32.00 32.50 159,937 +0.47(+1.47%)
Dec 15, 2016 31.96 32.34 31.49 32.03 88,444 +0.14(+0.45%)
Dec 14, 2016 31.91 32.25 31.70 31.89 51,793 +0.07(+0.22%)
Dec 13, 2016 32.68 32.72 31.62 31.82 60,574 -0.67(-2.05%)
Dec 12, 2016 32.15 32.75 32.08 32.48 72,547 +0.23(+0.72%)
Dec 09, 2016 32.20 32.61 31.66 32.25 84,987 +0.28(+0.89%)
Dec 08, 2016 31.31 31.98 31.15 31.97 53,839 +0.81(+2.59%)
Dec 07, 2016 30.73 31.44 30.59 31.16 32,823 +0.54(+1.77%)
Dec 06, 2016 30.23 30.79 30.04 30.62 43,603 +0.63(+2.10%)
Dec 05, 2016 29.72 30.04 29.68 29.99 47,995 +0.52(+1.78%)
Dec 02, 2016 29.61 29.74 29.41 29.46 37,073 -0.15(-0.51%)
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.