CRA International,Inc. - Common Stock (CRAI)

Historical Prices For CRA International,Inc. - Common Stock (CRAI)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	175.47	179.15	175.03	176.62	33,215	176.62
4/01/2025	172.32	177.75	172.24	177.49	39,739	177.49
3/31/2025	172.00	174.94	169.97	173.20	39,606	173.20
3/28/2025	176.47	177.44	172.94	173.40	26,480	173.40
3/27/2025	177.93	178.60	175.50	176.11	43,199	176.11
3/26/2025	178.49	178.49	176.37	177.15	32,467	177.15
3/25/2025	180.12	180.80	176.54	179.09	26,328	179.09
3/24/2025	178.81	182.51	176.47	180.14	23,759	180.14
3/21/2025	177.13	181.01	174.46	175.92	63,088	175.92
3/20/2025	178.21	179.62	175.70	177.84	30,071	177.84
3/19/2025	177.33	179.51	175.94	179.10	27,521	179.10
3/18/2025	174.02	178.78	171.47	177.00	52,811	177.00
3/17/2025	172.26	176.50	172.26	174.67	37,995	174.67
3/14/2025	176.28	177.72	169.99	172.33	58,367	172.33
3/13/2025	183.24	190.12	176.76	177.68	61,487	177.68
3/12/2025	183.75	184.98	174.63	184.00	78,415	184.00
3/11/2025	175.62	184.93	169.38	180.62	78,915	180.62
3/10/2025	183.52	184.00	173.33	174.28	38,023	174.28
3/07/2025	185.24	186.79	182.38	186.06	24,745	186.06
3/06/2025	187.30	187.42	184.04	185.28	30,997	185.28
3/05/2025	192.04	192.88	188.53	188.88	39,817	188.88
3/04/2025	186.74	195.31	186.74	193.08	53,167	193.08
3/03/2025	193.15	193.57	188.48	190.45	32,683	189.96
2/28/2025	189.15	193.25	187.90	193.15	37,717	192.65
2/27/2025	195.16	197.94	189.76	190.17	52,881	189.68
2/26/2025	194.45	198.09	191.44	194.59	62,934	194.09
2/25/2025	199.63	201.44	192.97	195.54	63,975	195.04
2/24/2025	202.11	202.11	195.66	198.48	51,738	197.97
2/21/2025	213.53	213.53	200.99	200.99	60,271	200.47
2/20/2025	210.35	214.01	197.62	210.97	107,786	210.43
2/19/2025	188.89	191.13	187.88	189.43	26,450	188.94
2/18/2025	198.01	198.18	188.12	189.19	44,077	188.70
2/14/2025	193.49	197.36	192.27	196.56	39,088	196.05
2/13/2025	189.10	195.99	187.40	192.27	58,731	191.78
2/12/2025	188.53	191.04	188.00	189.00	24,213	188.51
2/11/2025	189.09	191.57	187.23	189.53	14,490	189.04
2/10/2025	189.92	191.84	188.27	190.66	26,425	190.17
2/07/2025	191.00	191.00	186.12	188.02	19,342	187.54
2/06/2025	187.95	191.53	187.74	190.50	38,718	190.01
2/05/2025	185.13	187.30	183.18	186.23	16,288	185.75
2/04/2025	181.57	187.01	181.57	186.23	23,080	185.75
2/03/2025	180.71	185.14	180.23	182.43	29,966	181.96
1/31/2025	186.89	186.93	183.33	183.58	30,095	183.11
1/30/2025	185.89	187.81	184.97	187.28	22,468	186.80
1/29/2025	186.56	187.24	184.04	185.00	13,989	184.52
1/28/2025	182.78	186.65	182.44	186.10	22,896	185.62
1/27/2025	186.47	187.97	182.00	182.96	31,791	182.49
1/24/2025	186.33	188.68	185.20	188.46	31,450	187.97
1/23/2025	183.07	187.96	183.07	187.90	30,216	187.42
1/22/2025	185.95	188.05	182.97	184.08	45,993	183.61
1/21/2025	184.57	189.07	184.57	185.95	22,717	185.47
1/17/2025	184.89	185.00	182.46	182.75	31,364	182.28
1/16/2025	183.26	185.51	182.82	182.92	37,792	182.45
1/15/2025	185.51	188.00	180.84	183.20	43,459	182.73
1/14/2025	180.12	183.50	178.67	182.77	28,916	182.30
1/13/2025	177.24	180.00	177.00	179.22	37,975	178.76
1/10/2025	181.41	184.64	176.43	178.85	29,391	178.39
1/08/2025	179.83	184.97	179.83	184.05	32,137	183.58
1/07/2025	183.91	185.48	178.46	181.22	47,488	180.75
1/06/2025	186.17	187.90	183.75	184.04	32,485	183.57
1/03/2025	184.00	186.57	181.06	186.57	29,381	186.09