5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
CRA International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $170.29 | $180.26 (5.85%) | $193.39 | $170.29 | 278.03 K | $1.18 B |
| 02/27/2026 | $163.68 | $172.66 (5.49%) | $173.32 | $159.08 | 349.41 K | $1.13 B |
| 02/26/2026 | $167.11 | $167.40 (0.17%) | $171.52 | $156.31 | 176.93 K | $1.10 B |
| 02/25/2026 | $157.70 | $160.26 (1.62%) | $162.04 | $155.07 | 130.14 K | $1.05 B |
| 02/24/2026 | $159.00 | $156.96 (-1.28%) | $162.17 | $156.37 | 126.62 K | $1.03 B |
| 02/23/2026 | $165.84 | $158.82 (-4.23%) | $167.73 | $158.78 | 139.80 K | $1.04 B |
| 02/20/2026 | $164.18 | $166.60 (1.47%) | $168.65 | $162.32 | 198.30 K | $1.09 B |
| 02/19/2026 | $159.52 | $164.62 (3.2%) | $164.74 | $159.52 | 100.10 K | $1.08 B |
| 02/18/2026 | $159.23 | $161.63 (1.51%) | $167.56 | $157.65 | 110.42 K | $1.06 B |
| 02/17/2026 | $154.69 | $159.06 (2.83%) | $161.00 | $154.00 | 104.15 K | $1.04 B |
| 02/13/2026 | $153.14 | $155.22 (1.36%) | $158.65 | $153.07 | 75.00 K | $1.02 B |
| 02/12/2026 | $162.87 | $152.42 (-6.42%) | $165.30 | $149.96 | 175.24 K | $999.27 M |
| 02/11/2026 | $174.30 | $164.10 (-5.85%) | $176.22 | $159.93 | 152.60 K | $1.08 B |
| 02/10/2026 | $176.98 | $173.90 (-1.74%) | $179.55 | $172.62 | 196.60 K | $1.14 B |
| 02/09/2026 | $184.08 | $177.77 (-3.43%) | $184.89 | $175.65 | 112.70 K | $1.17 B |
| 02/06/2026 | $185.45 | $184.96 (-0.26%) | $191.00 | $182.05 | 190.00 K | $1.21 B |
| 02/05/2026 | $181.35 | $183.25 (1.05%) | $188.90 | $181.33 | 106.00 K | $1.20 B |
| 02/04/2026 | $178.50 | $181.35 (1.6%) | $183.95 | $173.03 | 142.30 K | $1.19 B |
| 02/03/2026 | $189.05 | $178.21 (-5.73%) | $190.30 | $170.19 | 181.50 K | $1.17 B |
| 02/02/2026 | $189.17 | $189.86 (0.36%) | $196.18 | $188.25 | 77.00 K | $1.24 B |
| 01/30/2026 | $178.04 | $188.94 (6.12%) | $189.52 | $176.90 | 205.01 K | $1.24 B |
| 01/29/2026 | $187.03 | $178.35 (-4.64%) | $191.40 | $175.48 | 205.45 K | $1.17 B |
| 01/28/2026 | $194.13 | $186.74 (-3.81%) | $194.69 | $185.12 | 96.52 K | $1.22 B |
| 01/27/2026 | $207.22 | $192.99 (-6.87%) | $208.03 | $189.13 | 172.00 K | $1.27 B |
| 01/26/2026 | $209.02 | $207.22 (-0.86%) | $212.83 | $206.42 | 138.24 K | $1.36 B |
| 01/23/2026 | $214.48 | $209.05 (-2.53%) | $220.00 | $208.68 | 75.83 K | $1.37 B |
| 01/22/2026 | $214.13 | $215.89 (0.82%) | $216.90 | $212.76 | 91.31 K | $1.42 B |
| 01/21/2026 | $210.55 | $213.64 (1.47%) | $215.43 | $209.30 | 179.20 K | $1.40 B |
| 01/20/2026 | $207.44 | $208.91 (0.71%) | $215.35 | $207.44 | 103.00 K | $1.37 B |
| 01/16/2026 | $217.82 | $210.74 (-3.25%) | $217.82 | $208.29 | 93.32 K | $1.38 B |
| 01/15/2026 | $214.67 | $217.29 (1.22%) | $221.82 | $214.67 | 128.30 K | $1.42 B |
| 01/14/2026 | $220.95 | $215.25 (-2.58%) | $222.01 | $213.08 | 126.70 K | $1.41 B |
| 01/13/2026 | $224.56 | $220.30 (-1.9%) | $227.29 | $219.00 | 142.60 K | $1.44 B |
| 01/12/2026 | $216.36 | $223.33 (3.22%) | $225.16 | $215.97 | 94.11 K | $1.46 B |
| 01/09/2026 | $216.04 | $216.51 (0.22%) | $219.92 | $214.30 | 98.40 K | $1.42 B |
| 01/08/2026 | $213.51 | $215.78 (1.06%) | $217.34 | $211.84 | 133.94 K | $1.41 B |
| 01/07/2026 | $215.01 | $214.55 (-0.21%) | $219.15 | $212.25 | 140.20 K | $1.41 B |
| 01/06/2026 | $211.15 | $215.01 (1.83%) | $216.06 | $207.87 | 134.60 K | $1.41 B |
| 01/05/2026 | $201.61 | $213.00 (5.65%) | $214.69 | $201.30 | 130.70 K | $1.40 B |
| 01/02/2026 | $200.29 | $200.52 (0.11%) | $202.21 | $197.26 | 160.40 K | $1.31 B |
| 12/31/2025 | $204.70 | $200.70 (-1.95%) | $206.61 | $198.84 | 126.30 K | $1.32 B |
| 12/30/2025 | $207.01 | $204.52 (-1.2%) | $209.12 | $204.39 | 129.40 K | $1.34 B |
| 12/29/2025 | $206.25 | $207.85 (0.78%) | $208.50 | $205.30 | 45.64 K | $1.36 B |
| 12/26/2025 | $208.67 | $206.24 (-1.16%) | $208.75 | $204.91 | 104.50 K | $1.35 B |
| 12/24/2025 | $208.55 | $208.25 (-0.14%) | $208.85 | $206.08 | 40.00 K | $1.37 B |
| 12/23/2025 | $211.56 | $209.36 (-1.04%) | $213.51 | $208.55 | 146.20 K | $1.37 B |
| 12/22/2025 | $208.99 | $211.56 (1.23%) | $215.03 | $208.99 | 85.50 K | $1.39 B |
| 12/19/2025 | $207.56 | $208.80 (0.6%) | $208.83 | $205.25 | 130.60 K | $1.37 B |
| 12/18/2025 | $208.01 | $208.59 (0.28%) | $209.88 | $205.62 | 127.43 K | $1.37 B |
| 12/17/2025 | $201.57 | $206.67 (2.53%) | $208.08 | $198.92 | 149.00 K | $1.35 B |
| 12/16/2025 | $198.82 | $202.19 (1.7%) | $203.94 | $198.82 | 100.00 K | $1.33 B |
| 12/15/2025 | $201.91 | $199.19 (-1.35%) | $202.10 | $196.75 | 77.65 K | $1.31 B |
| 12/12/2025 | $200.88 | $200.17 (-0.35%) | $205.43 | $199.25 | 118.62 K | $1.31 B |
| 12/11/2025 | $197.39 | $201.02 (1.84%) | $201.48 | $196.15 | 99.40 K | $1.32 B |
| 12/10/2025 | $189.57 | $196.37 (3.59%) | $197.08 | $189.10 | 138.60 K | $1.29 B |
| 12/09/2025 | $187.59 | $190.23 (1.41%) | $190.89 | $186.64 | 71.00 K | $1.25 B |
| 12/08/2025 | $189.41 | $187.40 (-1.06%) | $189.80 | $186.05 | 96.20 K | $1.23 B |
| 12/05/2025 | $186.83 | $189.31 (1.33%) | $190.92 | $185.38 | 68.20 K | $1.24 B |
| 12/04/2025 | $187.44 | $187.82 (0.2%) | $189.66 | $183.78 | 85.84 K | $1.23 B |
| 12/03/2025 | $182.69 | $186.66 (2.17%) | $189.61 | $178.78 | 115.90 K | $1.22 B |
| 12/02/2025 | $179.75 | $183.19 (1.91%) | $186.06 | $177.83 | 101.20 K | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
