Skip to main content
CRAI logo

CRA International, Inc.

CRAINASDAQIndustrialsConsulting Services

$178.09Today:- (-)1Y −1.76%

As of Oct 16, 2026 close

Market cap
$1.14B
P/E (TTM)
-
Forward P/E
-
Dividend yield
1.29%
52-week range
$132.17$227.29
Volume (live)
-
Avg. volume (3M)
120.61K

CRA International (CRAI) Historical Stock Prices

Analyze CRA International (CRAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CRA International (CRAI) Interactive Price Chart

Interactive historical price chart showing CRA International stock price movements and trends across multiple time periods.

Loading chart...

CRAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026178.91180.68176.30178.09178.0960.04K
Oct 15, 2026179.46183.00177.01177.35177.35122.18K
Oct 14, 2026179.75181.74175.13175.57175.57132.04K
Oct 13, 2026179.93181.10177.89178.99178.9973.85K
Oct 12, 2026178.42179.99177.52178.29178.2998.17K
Oct 9, 2026178.13178.99174.23176.73176.73114.42K
Oct 8, 2026175.48179.19172.08177.56177.56133.99K
Oct 7, 2026172.82175.37171.42174.94174.94130.33K
Oct 6, 2026172.50172.50170.62171.43171.4353.32K
Oct 5, 2026170.64173.61170.19171.29171.2990.48K
Oct 2, 2026175.53176.88169.39170.38170.38165.24K
Oct 1, 2026165.68176.22165.68175.77175.77235.43K
Sep 30, 2026165.43166.53158.66164.15164.15193.41K
Sep 29, 2026164.04166.31163.27165.94165.94105.48K
Sep 28, 2026163.15165.34159.64165.22165.2297.97K
Sep 25, 2026162.49164.80160.63162.07162.07151.59K
Sep 24, 2026163.27165.71159.96162.57162.57102.45K
Sep 23, 2026159.26165.01156.97162.02162.02164.02K
Sep 22, 2026163.74164.91157.82158.74158.74113.41K
Sep 21, 2026165.18166.20161.71161.97161.9781.39K
Sep 18, 2026165.87166.35162.70165.38165.38169.49K
Sep 17, 2026164.37166.40162.11166.37166.37167.59K
Sep 16, 2026163.66165.98161.26164.37164.37125.09K
Sep 15, 2026164.35168.92161.86164.99164.9988.05K
Sep 14, 2026166.75170.20165.11165.98165.98131.03K
Sep 11, 2026164.86165.99161.40161.88161.88121.90K
Sep 10, 2026166.30167.63162.62163.46163.4681.12K
Sep 9, 2026167.56168.08164.15165.52165.5283.75K
Sep 8, 2026168.91170.88164.50168.06168.06128.01K
Sep 4, 2026170.05175.14167.62170.91170.91103.11K
Sep 3, 2026173.07175.51171.30172.60172.60101.77K
Sep 2, 2026172.45174.63170.03170.98170.98255.68K
Sep 1, 2026173.87176.20172.42172.48172.48188.88K
Aug 31, 2026174.88175.00171.54174.50174.50118.81K
Aug 28, 2026172.78175.58172.51174.99174.9992.96K
Aug 27, 2026169.64173.40169.64172.50172.50107.26K
Aug 26, 2026171.24173.31169.85170.69170.69112.66K
Aug 25, 2026173.66175.06171.32171.88171.8868.08K
Aug 24, 2026177.20180.00175.58175.58175.0171.21K
Aug 21, 2026174.23177.01172.57176.90176.33103.20K
Aug 20, 2026173.33176.38172.60174.38173.8187.78K
Aug 19, 2026170.30176.36167.73173.33172.77127.40K
Aug 18, 2026167.08172.53166.50168.17167.6294.12K
Aug 17, 2026167.64167.95163.72164.21163.6868.19K
Aug 14, 2026172.00173.09167.33168.33167.7882.52K
Aug 13, 2026170.62172.00166.15170.83170.28107.01K
Aug 12, 2026166.06170.93161.11168.50167.95142.20K
Aug 11, 2026168.25171.77167.59168.73168.18105.72K
Aug 10, 2026169.02174.34164.96168.51167.96161.84K
Aug 7, 2026174.31176.75168.66169.31168.76231.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.