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 26, 2021 52.23 54.76 52.23 52.52 39,602 -0.57(-1.08%)
Feb 25, 2021 54.40 54.66 52.75 53.09 26,382 -0.79(-1.47%)
Feb 24, 2021 53.13 54.87 50.94 53.88 36,757 +1.42(+2.70%)
Feb 23, 2021 52.72 54.09 52.45 52.46 23,569 -1.47(-2.72%)
Feb 22, 2021 53.61 54.76 53.01 53.93 23,395 -0.09(-0.16%)
Feb 19, 2021 53.50 54.42 53.20 54.01 20,168 +0.42(+0.78%)
Feb 18, 2021 52.38 54.58 51.31 53.60 37,756 +0.65(+1.22%)
Feb 17, 2021 52.37 53.84 52.37 52.95 30,919 -0.04(-0.07%)
Feb 16, 2021 55.60 56.42 52.77 52.99 46,271 -3.02(-5.39%)
Feb 12, 2021 56.10 56.69 55.74 56.00 15,021 -0.10(-0.17%)
Feb 11, 2021 57.48 57.50 55.55 56.10 21,476 -0.39(-0.69%)
Feb 10, 2021 55.82 57.51 54.63 56.49 27,597 +1.79(+3.27%)
Feb 09, 2021 54.57 56.04 54.44 54.70 30,431 +0.52(+0.97%)
Feb 08, 2021 52.26 55.05 52.05 54.18 21,485 +2.39(+4.61%)
Feb 05, 2021 52.86 53.07 51.62 51.79 17,647 -1.21(-2.28%)
Feb 04, 2021 51.63 53.32 51.05 53.00 23,976 +1.11(+2.15%)
Feb 03, 2021 52.40 52.40 51.29 51.88 20,734 -0.86(-1.62%)
Feb 02, 2021 52.52 53.25 51.36 52.74 22,817 +0.70(+1.35%)
Feb 01, 2021 49.58 53.13 49.58 52.03 17,163 +1.38(+2.73%)
Jan 29, 2021 50.98 52.73 50.55 50.65 31,408 -1.75(-3.34%)
Jan 28, 2021 51.73 53.95 50.68 52.41 27,084 +1.54(+3.03%)
Jan 27, 2021 53.35 54.73 50.44 50.86 43,448 -4.05(-7.37%)
Jan 26, 2021 56.50 56.50 54.59 54.91 29,374 -1.68(-2.96%)
Jan 25, 2021 56.41 56.59 54.37 56.59 24,023 -0.30(-0.52%)
Jan 22, 2021 54.43 56.98 54.43 56.88 20,378 +1.72(+3.12%)
Jan 21, 2021 55.71 55.74 54.38 55.16 25,008 -0.66(-1.18%)
Jan 20, 2021 54.83 56.74 54.83 55.81 27,880 +0.74(+1.35%)
Jan 19, 2021 55.45 56.36 54.36 55.07 22,771 +0.05(+0.09%)
Jan 15, 2021 55.89 56.98 54.62 55.02 42,333 -1.54(-2.73%)
Jan 14, 2021 56.17 57.12 55.98 56.57 27,687 -0.08(-0.13%)
Jan 13, 2021 56.91 56.91 55.72 56.64 38,706 -0.11(-0.20%)
Jan 12, 2021 53.77 58.44 53.56 56.76 57,043 +3.36(+6.29%)
Jan 11, 2021 51.43 53.75 50.86 53.40 29,684 +1.17(+2.24%)
Jan 08, 2021 51.82 53.54 51.77 52.23 28,362 -0.16(-0.31%)
Jan 07, 2021 52.46 53.49 51.69 52.39 17,399 -0.10(-0.20%)
Jan 06, 2021 48.70 54.06 48.64 52.49 34,857 +4.80(+10.06%)
Jan 05, 2021 47.09 49.29 47.06 47.69 19,263 +0.26(+0.54%)
Jan 04, 2021 48.89 49.64 47.20 47.44 21,916 -1.05(-2.16%)
Dec 31, 2020 48.48 48.48 48.48 17,595 +0.30(+0.63%)
Dec 30, 2020 48.91 49.50 48.15 48.18 17,595 -0.62(-1.27%)
Dec 29, 2020 49.98 49.98 47.54 48.80 27,910 -0.72(-1.46%)
Dec 28, 2020 47.72 51.17 47.72 49.52 11,022 +1.42(+2.95%)
Dec 24, 2020 47.91 48.56 46.59 48.10 17,122 +0.50(+1.06%)
Dec 23, 2020 46.55 47.81 46.55 47.60 45,942 +1.52(+3.31%)
Dec 22, 2020 46.31 46.98 45.62 46.08 22,617 -0.38(-0.82%)
Dec 21, 2020 47.84 47.84 46.19 46.46 26,170 -2.45(-5.00%)
Dec 18, 2020 49.66 49.78 47.60 48.90 127,630 -0.38(-0.77%)
Dec 17, 2020 50.31 50.31 49.00 49.28 25,221 -0.21(-0.42%)
Dec 16, 2020 50.16 50.16 49.35 49.49 40,325 -0.94(-1.87%)
Dec 15, 2020 50.64 50.80 49.51 50.44 22,984 +0.44(+0.88%)
Dec 14, 2020 49.74 50.91 49.70 50.00 27,680 +0.63(+1.27%)
Dec 11, 2020 50.82 51.68 48.71 49.37 31,723 -2.03(-3.95%)
Dec 10, 2020 50.03 51.70 49.65 51.40 37,488 +1.50(+3.01%)
Dec 09, 2020 48.81 50.45 46.45 49.89 38,917 +1.09(+2.22%)
Dec 08, 2020 46.77 48.83 46.77 48.81 31,571 +1.92(+4.10%)
Dec 07, 2020 47.39 47.83 46.88 46.88 15,328 -0.32(-0.69%)
Dec 04, 2020 47.88 48.16 46.89 47.21 30,778 -1.29(-2.67%)
Dec 03, 2020 47.70 48.50 47.19 48.50 18,383 +1.76(+3.77%)
Dec 02, 2020 46.47 49.49 46.09 46.74 31,942 -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.