Skip to main content

Cra International (NQ: CRAI )

146.53 +0.54 (+0.37%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 105.49 107.72 105.27 106.27 69,849 +1.39(+1.33%)
Mar 30, 2023 106.58 107.39 104.78 104.88 56,338 -1.91(-1.79%)
Mar 29, 2023 108.33 108.61 106.62 106.79 64,663 -0.99(-0.91%)
Mar 28, 2023 107.17 108.30 106.01 107.78 81,814 +0.45(+0.42%)
Mar 27, 2023 106.57 107.94 106.21 107.32 83,989 +0.98(+0.93%)
Mar 24, 2023 104.44 107.34 103.98 106.34 46,573 +0.87(+0.82%)
Mar 23, 2023 106.04 107.47 105.16 105.47 63,931 -0.54(-0.51%)
Mar 22, 2023 110.26 110.71 106.00 106.01 73,108 -4.25(-3.85%)
Mar 21, 2023 109.37 111.00 108.33 110.26 80,821 +2.47(+2.30%)
Mar 20, 2023 109.59 111.23 107.10 107.79 81,225 -1.21(-1.11%)
Mar 17, 2023 110.16 111.35 108.05 109.00 98,624 -2.17(-1.95%)
Mar 16, 2023 109.35 112.75 105.11 111.17 80,059 +1.35(+1.23%)
Mar 15, 2023 108.19 110.42 107.37 109.82 115,840 -0.07(-0.06%)
Mar 14, 2023 106.92 112.83 106.92 109.89 109,318 +3.80(+3.59%)
Mar 13, 2023 108.15 109.72 105.61 106.08 96,079 -3.66(-3.33%)
Mar 10, 2023 112.56 112.81 109.27 109.74 95,896 -3.06(-2.71%)
Mar 09, 2023 113.95 115.34 112.49 112.79 78,430 -0.43(-0.38%)
Mar 08, 2023 113.98 115.48 111.88 113.23 127,857 -1.25(-1.09%)
Mar 07, 2023 112.32 117.43 110.76 114.47 97,075 +2.10(+1.87%)
Mar 06, 2023 108.59 113.34 108.25 112.37 118,692 +3.83(+3.53%)
Mar 03, 2023 107.83 108.81 104.23 108.54 84,577 +1.07(+1.00%)
Mar 02, 2023 119.86 119.86 105.14 107.47 263,899 -15.48(-12.59%)
Mar 01, 2023 122.05 124.50 120.76 122.95 141,240 +0.67(+0.55%)
Feb 28, 2023 121.64 123.79 121.23 122.28 82,565 +0.09(+0.07%)
Feb 27, 2023 123.37 125.51 120.69 122.19 61,761 -0.66(-0.54%)
Feb 24, 2023 122.31 123.73 121.33 122.85 103,103 -0.93(-0.75%)
Feb 23, 2023 122.10 125.84 122.10 123.79 62,726 +1.98(+1.63%)
Feb 22, 2023 121.28 123.62 119.82 121.80 85,707 -0.20(-0.16%)
Feb 21, 2023 121.62 123.75 118.46 122.00 79,048 -0.63(-0.51%)
Feb 17, 2023 122.06 124.56 121.83 122.63 44,561 +1.04(+0.86%)
Feb 16, 2023 120.50 122.11 118.26 121.59 39,070 +0.95(+0.79%)
Feb 15, 2023 117.16 120.83 116.31 120.63 52,561 +2.76(+2.34%)
Feb 14, 2023 119.64 119.64 116.83 117.87 54,438 -1.48(-1.24%)
Feb 13, 2023 116.59 120.84 116.59 119.36 42,221 +1.19(+1.01%)
Feb 10, 2023 116.27 118.84 116.27 118.17 43,772 +1.76(+1.51%)
Feb 09, 2023 119.56 121.32 116.40 116.41 72,070 -3.46(-2.88%)
Feb 08, 2023 120.44 121.72 119.68 119.87 53,183 -0.57(-0.47%)
Feb 07, 2023 118.39 120.50 117.17 120.44 63,890 +1.16(+0.97%)
Feb 06, 2023 119.59 119.94 118.13 119.28 41,117 -0.31(-0.26%)
Feb 03, 2023 119.33 120.15 117.91 119.59 44,762 +0.05(+0.04%)
Feb 02, 2023 116.43 119.79 115.27 119.54 53,818 +3.19(+2.74%)
Feb 01, 2023 116.08 117.41 115.12 116.35 50,440 -0.40(-0.35%)
Jan 31, 2023 115.27 117.65 114.80 116.75 47,713 +2.39(+2.09%)
Jan 30, 2023 113.71 116.14 113.71 114.36 46,336 +0.55(+0.48%)
Jan 27, 2023 120.19 120.77 113.81 113.81 61,698 -6.08(-5.07%)
Jan 26, 2023 121.31 121.31 119.46 119.90 61,850 -0.20(-0.16%)
Jan 25, 2023 119.36 120.32 117.91 120.09 29,062 +0.46(+0.39%)
Jan 24, 2023 117.85 120.03 116.03 119.63 41,294 +2.11(+1.80%)
Jan 23, 2023 114.63 117.52 113.42 117.52 69,841 +2.76(+2.41%)
Jan 20, 2023 116.19 117.11 113.77 114.76 76,995 -0.57(-0.49%)
Jan 19, 2023 114.86 116.69 114.32 115.33 104,327 -0.37(-0.32%)
Jan 18, 2023 120.45 120.80 115.70 115.70 62,295 -4.64(-3.85%)
Jan 17, 2023 120.71 123.73 119.77 120.34 73,559 -0.47(-0.39%)
Jan 13, 2023 119.30 121.37 118.48 120.81 57,246 +0.98(+0.82%)
Jan 12, 2023 117.90 121.14 117.05 119.83 45,468 +1.45(+1.22%)
Jan 11, 2023 118.60 120.66 117.32 118.38 50,718 -0.42(-0.36%)
Jan 10, 2023 116.22 119.74 115.64 118.81 50,644 +2.64(+2.28%)
Jan 09, 2023 121.33 121.33 115.94 116.16 59,976 -5.28(-4.34%)
Jan 06, 2023 120.45 122.55 119.53 121.44 43,581 +1.48(+1.24%)
Jan 05, 2023 120.68 121.79 119.48 119.95 76,504 -1.82(-1.49%)
Jan 04, 2023 121.15 122.77 119.70 121.77 75,658 +0.80(+0.66%)
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.