5 DAY PERFORMANCE
+6.71%
1 MONTH PERFORMANCE
+8.95%
3 MONTH PERFORMANCE
+24.78%
6 MONTH PERFORMANCE
+17.84%
YEAR-TO-DATE PERFORMANCE
-7.84%
1 YEAR PERFORMANCE
-6.18%
CRA International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $174.23 | $176.90 (1.53%) | $177.01 | $172.57 | 103.20 K | $1.12 B |
| 08/20/2026 | $173.33 | $174.38 (0.61%) | $176.38 | $172.60 | 87.80 K | $1.11 B |
| 08/19/2026 | $170.30 | $173.33 (1.78%) | $176.36 | $167.73 | 127.40 K | $1.10 B |
| 08/18/2026 | $167.08 | $168.17 (0.65%) | $172.53 | $166.50 | 94.12 K | $1.07 B |
| 08/17/2026 | $167.64 | $164.21 (-2.05%) | $167.95 | $163.72 | 68.20 K | $1.04 B |
| 08/14/2026 | $172.00 | $168.33 (-2.13%) | $173.09 | $167.33 | 82.52 K | $1.07 B |
| 08/13/2026 | $170.62 | $170.83 (0.12%) | $172.00 | $166.15 | 107.01 K | $1.08 B |
| 08/12/2026 | $166.06 | $168.50 (1.47%) | $170.93 | $161.11 | 142.20 K | $1.07 B |
| 08/11/2026 | $168.25 | $168.73 (0.29%) | $171.77 | $167.59 | 105.72 K | $1.07 B |
| 08/10/2026 | $169.02 | $168.51 (-0.3%) | $174.34 | $164.96 | 161.84 K | $1.07 B |
| 08/07/2026 | $174.31 | $169.31 (-2.87%) | $176.75 | $168.66 | 231.20 K | $1.07 B |
| 08/06/2026 | $181.40 | $176.46 (-2.72%) | $182.30 | $170.57 | 265.35 K | $1.12 B |
| 08/05/2026 | $182.15 | $176.60 (-3.05%) | $182.15 | $175.72 | 147.63 K | $1.12 B |
| 08/04/2026 | $178.26 | $180.85 (1.45%) | $181.53 | $176.50 | 150.00 K | $1.15 B |
| 08/03/2026 | $181.96 | $180.23 (-0.95%) | $186.10 | $179.53 | 136.94 K | $1.14 B |
| 07/31/2026 | $182.21 | $179.03 (-1.75%) | $185.55 | $177.38 | 166.30 K | $1.17 B |
| 07/30/2026 | $186.98 | $183.95 (-1.62%) | $186.98 | $181.47 | 214.34 K | $1.20 B |
| 07/29/2026 | $182.34 | $190.04 (4.22%) | $194.39 | $179.93 | 147.92 K | $1.24 B |
| 07/28/2026 | $178.03 | $179.98 (1.1%) | $183.02 | $174.60 | 174.34 K | $1.17 B |
| 07/27/2026 | $170.46 | $173.66 (1.88%) | $174.91 | $167.30 | 101.60 K | $1.13 B |
| 07/24/2026 | $150.13 | $169.77 (13.08%) | $172.75 | $150.13 | 170.53 K | $1.11 B |
| 07/23/2026 | $165.98 | $167.32 (0.81%) | $168.19 | $163.99 | 119.90 K | $1.09 B |
| 07/22/2026 | $167.76 | $168.51 (0.45%) | $169.82 | $166.33 | 121.40 K | $1.10 B |
| 07/21/2026 | $168.30 | $167.50 (-0.48%) | $170.74 | $164.15 | 157.50 K | $1.09 B |
| 07/20/2026 | $169.40 | $171.48 (1.23%) | $173.10 | $166.75 | 155.45 K | $1.12 B |
| 07/17/2026 | $176.35 | $171.46 (-2.77%) | $179.62 | $170.23 | 149.90 K | $1.12 B |
| 07/16/2026 | $170.62 | $176.88 (3.67%) | $177.35 | $170.47 | 167.00 K | $1.15 B |
| 07/15/2026 | $166.33 | $168.39 (1.24%) | $170.39 | $164.42 | 110.91 K | $1.10 B |
| 07/14/2026 | $166.24 | $164.12 (-1.28%) | $168.85 | $159.96 | 221.64 K | $1.07 B |
| 07/13/2026 | $161.08 | $169.01 (4.92%) | $170.56 | $161.08 | 225.30 K | $1.10 B |
| 07/10/2026 | $157.34 | $160.64 (2.1%) | $162.01 | $156.88 | 128.44 K | $1.05 B |
| 07/09/2026 | $152.17 | $156.39 (2.77%) | $156.40 | $150.68 | 119.00 K | $1.02 B |
| 07/08/2026 | $153.85 | $153.91 (0.04%) | $155.50 | $151.07 | 165.50 K | $1.00 B |
| 07/07/2026 | $152.30 | $155.38 (2.02%) | $159.09 | $148.10 | 107.62 K | $1.01 B |
| 07/06/2026 | $146.36 | $149.95 (2.45%) | $150.88 | $144.16 | 136.80 K | $976.47 M |
| 07/02/2026 | $146.30 | $146.79 (0.33%) | $149.38 | $145.12 | 221.50 K | $955.90 M |
| 07/01/2026 | $143.68 | $145.95 (1.58%) | $149.41 | $143.68 | 125.30 K | $950.43 M |
| 06/30/2026 | $144.03 | $142.30 (-1.2%) | $145.77 | $139.32 | 196.34 K | $926.66 M |
| 06/29/2026 | $148.33 | $144.03 (-2.9%) | $148.58 | $143.67 | 183.40 K | $937.92 M |
| 06/26/2026 | $143.12 | $146.14 (2.11%) | $151.47 | $143.12 | 430.00 K | $951.66 M |
| 06/25/2026 | $142.87 | $142.97 (0.07%) | $146.14 | $141.99 | 172.40 K | $931.02 M |
| 06/24/2026 | $144.07 | $144.37 (0.21%) | $148.20 | $144.07 | 195.42 K | $940.14 M |
| 06/23/2026 | $141.30 | $144.07 (1.96%) | $148.50 | $141.28 | 234.70 K | $938.18 M |
| 06/22/2026 | $137.46 | $140.28 (2.05%) | $140.81 | $133.96 | 143.90 K | $913.50 M |
| 06/18/2026 | $148.03 | $138.70 (-6.3%) | $149.39 | $137.75 | 237.20 K | $903.21 M |
| 06/17/2026 | $146.23 | $147.31 (0.74%) | $150.39 | $144.94 | 178.70 K | $959.28 M |
| 06/16/2026 | $147.63 | $147.37 (-0.18%) | $150.30 | $145.80 | 107.73 K | $959.67 M |
| 06/15/2026 | $149.52 | $147.75 (-1.18%) | $154.24 | $146.05 | 158.70 K | $962.15 M |
| 06/12/2026 | $147.45 | $150.47 (2.05%) | $153.00 | $145.17 | 110.01 K | $979.86 M |
| 06/11/2026 | $148.73 | $147.68 (-0.71%) | $153.90 | $144.61 | 189.61 K | $961.69 M |
| 06/10/2026 | $148.55 | $149.08 (0.36%) | $151.20 | $147.35 | 156.90 K | $970.81 M |
| 06/09/2026 | $149.14 | $148.44 (-0.47%) | $149.14 | $145.15 | 101.60 K | $966.64 M |
| 06/08/2026 | $145.71 | $145.15 (-0.38%) | $148.47 | $143.92 | 126.60 K | $945.22 M |
| 06/05/2026 | $143.78 | $145.71 (1.34%) | $148.22 | $143.45 | 91.20 K | $948.86 M |
| 06/04/2026 | $144.90 | $142.58 (-1.6%) | $146.75 | $142.37 | 134.50 K | $928.48 M |
| 06/03/2026 | $143.88 | $141.55 (-1.62%) | $144.11 | $134.12 | 214.80 K | $921.77 M |
| 06/02/2026 | $145.37 | $143.88 (-1.02%) | $147.43 | $140.62 | 255.32 K | $936.95 M |
| 06/01/2026 | $137.44 | $146.74 (6.77%) | $148.16 | $136.70 | 232.70 K | $955.57 M |
| 05/29/2026 | $148.16 | $138.75 (-6.35%) | $149.24 | $138.59 | 141.62 K | $903.54 M |
| 05/28/2026 | $145.26 | $148.35 (2.13%) | $148.42 | $142.86 | 144.70 K | $966.06 M |
| 05/27/2026 | $144.74 | $145.26 (0.36%) | $149.20 | $143.74 | 133.50 K | $945.93 M |
| 05/26/2026 | $147.35 | $145.50 (-1.26%) | $148.70 | $145.21 | 130.00 K | $947.50 M |
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.
