Skip to main content

Cra International (NQ: CRAI )

167.70 +0.50 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.24 54.76 52.24 52.52 39,599 -0.57(-1.08%)
Feb 25, 2021 54.40 54.67 52.75 53.09 26,380 -0.79(-1.47%)
Feb 24, 2021 53.13 54.87 50.94 53.88 36,755 +1.42(+2.70%)
Feb 23, 2021 52.72 54.10 52.46 52.47 23,567 -1.47(-2.72%)
Feb 22, 2021 53.61 54.76 53.01 53.93 23,394 -0.09(-0.16%)
Feb 19, 2021 53.50 54.43 53.20 54.02 20,167 +0.42(+0.78%)
Feb 18, 2021 52.38 54.58 51.31 53.60 37,754 +0.65(+1.22%)
Feb 17, 2021 52.37 53.85 52.37 52.95 30,917 -0.04(-0.07%)
Feb 16, 2021 55.61 56.43 52.78 52.99 46,268 -3.02(-5.39%)
Feb 12, 2021 56.10 56.69 55.74 56.01 15,020 -0.10(-0.17%)
Feb 11, 2021 57.48 57.50 55.55 56.10 21,475 -0.39(-0.69%)
Feb 10, 2021 55.83 57.51 54.64 56.49 27,595 +1.79(+3.27%)
Feb 09, 2021 54.57 56.04 54.44 54.70 30,429 +0.52(+0.97%)
Feb 08, 2021 52.27 55.05 52.05 54.18 21,484 +2.39(+4.61%)
Feb 05, 2021 52.87 53.08 51.62 51.79 17,646 -1.21(-2.28%)
Feb 04, 2021 51.64 53.32 51.06 53.00 23,975 +1.11(+2.15%)
Feb 03, 2021 52.40 52.40 51.29 51.89 20,733 -0.86(-1.62%)
Feb 02, 2021 52.52 53.26 51.36 52.74 22,816 +0.70(+1.35%)
Feb 01, 2021 49.59 53.13 49.59 52.04 17,162 +1.38(+2.72%)
Jan 29, 2021 50.98 52.73 50.55 50.66 31,406 -1.75(-3.34%)
Jan 28, 2021 51.73 53.95 50.69 52.41 27,083 +1.54(+3.03%)
Jan 27, 2021 53.35 54.73 50.44 50.87 43,446 -4.05(-7.37%)
Jan 26, 2021 56.50 56.50 54.59 54.91 29,373 -1.68(-2.96%)
Jan 25, 2021 56.42 56.59 54.37 56.59 24,022 -0.30(-0.52%)
Jan 22, 2021 54.44 56.98 54.44 56.88 20,377 +1.72(+3.12%)
Jan 21, 2021 55.71 55.74 54.38 55.16 25,006 -0.66(-1.18%)
Jan 20, 2021 54.84 56.74 54.84 55.82 27,878 +0.74(+1.35%)
Jan 19, 2021 55.46 56.36 54.36 55.07 22,770 +0.05(+0.09%)
Jan 15, 2021 55.89 56.99 54.63 55.03 42,330 -1.54(-2.73%)
Jan 14, 2021 56.17 57.12 55.98 56.57 27,686 -0.08(-0.13%)
Jan 13, 2021 56.91 56.91 55.72 56.65 38,703 -0.11(-0.20%)
Jan 12, 2021 53.77 58.44 53.56 56.76 57,040 +3.36(+6.29%)
Jan 11, 2021 51.44 53.75 50.87 53.40 29,683 +1.17(+2.24%)
Jan 08, 2021 51.82 53.54 51.77 52.23 28,360 -0.16(-0.31%)
Jan 07, 2021 52.47 53.50 51.69 52.39 17,398 -0.10(-0.20%)
Jan 06, 2021 48.71 54.07 48.64 52.49 34,855 +4.80(+10.06%)
Jan 05, 2021 47.10 49.30 47.06 47.70 19,262 +0.26(+0.54%)
Jan 04, 2021 48.90 49.64 47.20 47.44 21,915 -1.05(-2.16%)
Dec 31, 2020 48.49 48.49 48.49 17,594 +0.30(+0.63%)
Dec 30, 2020 48.91 49.51 48.15 48.18 17,594 -0.62(-1.27%)
Dec 29, 2020 49.98 49.98 47.54 48.80 27,908 -0.72(-1.46%)
Dec 28, 2020 47.72 51.17 47.72 49.52 11,021 +1.42(+2.95%)
Dec 24, 2020 47.92 48.57 46.59 48.11 17,121 +0.50(+1.06%)
Dec 23, 2020 46.55 47.81 46.55 47.60 45,940 +1.52(+3.31%)
Dec 22, 2020 46.32 46.98 45.62 46.08 22,616 -0.38(-0.82%)
Dec 21, 2020 47.84 47.84 46.19 46.46 26,169 -2.45(-5.00%)
Dec 18, 2020 49.67 49.79 47.60 48.91 127,622 -0.38(-0.77%)
Dec 17, 2020 50.31 50.31 49.00 49.29 25,219 -0.21(-0.42%)
Dec 16, 2020 50.16 50.16 49.35 49.50 40,323 -0.94(-1.87%)
Dec 15, 2020 50.65 50.80 49.51 50.44 22,983 +0.44(+0.88%)
Dec 14, 2020 49.74 50.91 49.71 50.00 27,678 +0.63(+1.27%)
Dec 11, 2020 50.82 51.68 48.72 49.37 31,721 -2.03(-3.95%)
Dec 10, 2020 50.03 51.70 49.66 51.40 37,486 +1.50(+3.01%)
Dec 09, 2020 48.81 50.46 46.45 49.90 38,915 +1.09(+2.22%)
Dec 08, 2020 46.77 48.83 46.77 48.81 31,569 +1.92(+4.10%)
Dec 07, 2020 47.39 47.83 46.89 46.89 15,327 -0.32(-0.69%)
Dec 04, 2020 47.89 48.16 46.90 47.21 30,776 -1.29(-2.67%)
Dec 03, 2020 47.71 48.51 47.20 48.51 18,382 +1.76(+3.77%)
Dec 02, 2020 46.47 49.50 46.10 46.74 31,940 -0.34(-0.73%)
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.