5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
-2.62%
6 MONTH PERFORMANCE
+13.78%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
+30.91%
CRA International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $182.07 | $175.70 (-3.5%) | $185.49 | $175.66 | 3,323 | |
| 03/11/2025 | $175.62 | $180.62 (2.85%) | $184.93 | $169.38 | 71,411 | $1.22 B |
| 03/10/2025 | $183.52 | $174.28 (-5.03%) | $184.00 | $173.33 | 38,023 | $1.18 B |
| 03/07/2025 | $185.24 | $186.06 (0.44%) | $186.79 | $182.38 | 24,745 | $1.26 B |
| 03/06/2025 | $187.30 | $185.28 (-1.08%) | $187.42 | $184.04 | 31,000 | $1.25 B |
| 03/05/2025 | $192.04 | $188.88 (-1.65%) | $192.88 | $188.54 | 39,817 | $1.28 B |
| 03/04/2025 | $186.74 | $193.08 (3.4%) | $195.31 | $186.74 | 53,200 | $1.31 B |
| 03/03/2025 | $193.15 | $190.45 (-1.4%) | $193.57 | $188.48 | 32,700 | $1.29 B |
| 02/28/2025 | $189.15 | $193.15 (2.11%) | $193.26 | $187.90 | 37,717 | $1.31 B |
| 02/27/2025 | $195.16 | $190.17 (-2.56%) | $197.94 | $189.76 | 52,900 | $1.29 B |
| 02/26/2025 | $194.45 | $194.59 (0.07%) | $198.09 | $191.44 | 62,934 | $1.32 B |
| 02/25/2025 | $199.63 | $195.54 (-2.05%) | $201.44 | $192.98 | 64,000 | $1.32 B |
| 02/24/2025 | $202.11 | $198.48 (-1.8%) | $202.11 | $195.66 | 51,738 | $1.34 B |
| 02/21/2025 | $213.53 | $200.99 (-5.87%) | $213.53 | $200.99 | 60,300 | $1.36 B |
| 02/20/2025 | $210.35 | $210.97 (0.29%) | $214.01 | $197.62 | 107,800 | $1.43 B |
| 02/19/2025 | $188.89 | $189.43 (0.29%) | $191.13 | $187.88 | 26,500 | $1.28 B |
| 02/18/2025 | $198.01 | $189.19 (-4.45%) | $198.18 | $188.12 | 44,100 | $1.28 B |
| 02/14/2025 | $193.49 | $196.56 (1.59%) | $197.36 | $192.27 | 39,100 | $1.33 B |
| 02/13/2025 | $189.10 | $192.27 (1.68%) | $195.99 | $187.40 | 58,746 | $1.30 B |
| 02/12/2025 | $188.53 | $189.00 (0.25%) | $191.04 | $188.00 | 24,213 | $1.28 B |
| 02/11/2025 | $189.09 | $189.53 (0.23%) | $191.57 | $187.23 | 14,500 | $1.28 B |
| 02/10/2025 | $189.92 | $190.66 (0.39%) | $191.85 | $188.27 | 26,425 | $1.29 B |
| 02/07/2025 | $191.00 | $188.02 (-1.56%) | $191.00 | $186.12 | 19,342 | $1.27 B |
| 02/06/2025 | $187.95 | $190.50 (1.36%) | $191.53 | $187.74 | 38,718 | $1.29 B |
| 02/05/2025 | $185.13 | $186.23 (0.59%) | $187.30 | $183.18 | 16,300 | $1.26 B |
| 02/04/2025 | $181.57 | $186.23 (2.57%) | $187.01 | $181.57 | 23,100 | $1.26 B |
| 02/03/2025 | $180.71 | $182.43 (0.95%) | $185.14 | $180.23 | 30,000 | $1.23 B |
| 01/31/2025 | $186.89 | $183.58 (-1.77%) | $186.93 | $183.33 | 30,100 | $1.24 B |
| 01/30/2025 | $185.89 | $187.28 (0.75%) | $187.81 | $184.97 | 22,500 | $1.27 B |
| 01/29/2025 | $186.56 | $185.00 (-0.84%) | $187.24 | $184.04 | 14,000 | $1.25 B |
| 01/28/2025 | $182.78 | $186.10 (1.82%) | $186.65 | $182.44 | 22,900 | $1.26 B |
| 01/27/2025 | $186.47 | $182.96 (-1.88%) | $187.97 | $182.00 | 31,800 | $1.24 B |
| 01/24/2025 | $186.33 | $188.46 (1.14%) | $188.68 | $185.20 | 31,500 | $1.27 B |
| 01/23/2025 | $183.07 | $187.90 (2.64%) | $187.96 | $183.07 | 30,216 | $1.27 B |
| 01/22/2025 | $185.95 | $184.08 (-1.01%) | $188.05 | $182.97 | 46,000 | $1.24 B |
| 01/21/2025 | $184.57 | $185.95 (0.75%) | $189.07 | $184.57 | 22,717 | $1.26 B |
| 01/17/2025 | $184.89 | $182.75 (-1.16%) | $185.00 | $182.46 | 31,400 | $1.24 B |
| 01/16/2025 | $183.26 | $182.92 (-0.19%) | $185.51 | $182.82 | 37,800 | $1.24 B |
| 01/15/2025 | $185.51 | $183.20 (-1.25%) | $188.00 | $180.83 | 43,500 | $1.24 B |
| 01/14/2025 | $180.12 | $182.77 (1.47%) | $183.50 | $178.67 | 28,916 | $1.24 B |
| 01/13/2025 | $177.24 | $179.22 (1.12%) | $180.00 | $177.00 | 38,000 | $1.21 B |
| 01/10/2025 | $181.41 | $178.85 (-1.41%) | $184.64 | $176.43 | 29,400 | $1.21 B |
| 01/08/2025 | $179.83 | $184.05 (2.35%) | $184.97 | $179.83 | 32,137 | $1.24 B |
| 01/07/2025 | $183.91 | $181.22 (-1.46%) | $185.48 | $178.46 | 47,500 | $1.23 B |
| 01/06/2025 | $186.17 | $184.04 (-1.14%) | $187.90 | $183.75 | 32,500 | $1.24 B |
| 01/03/2025 | $184.00 | $186.57 (1.4%) | $186.57 | $181.06 | 29,400 | $1.26 B |
| 01/02/2025 | $187.40 | $183.16 (-2.26%) | $189.18 | $182.58 | 25,200 | $1.24 B |
| 12/31/2024 | $186.74 | $187.20 (0.25%) | $190.11 | $184.64 | 75,611 | $1.27 B |
| 12/30/2024 | $184.78 | $185.42 (0.35%) | $189.16 | $181.99 | 24,616 | $1.25 B |
| 12/27/2024 | $187.39 | $186.84 (-0.29%) | $189.84 | $185.00 | 24,300 | $1.26 B |
| 12/26/2024 | $186.96 | $189.11 (1.15%) | $190.48 | $184.92 | 13,941 | $1.28 B |
| 12/24/2024 | $183.45 | $188.73 (2.88%) | $190.28 | $183.00 | 16,316 | $1.28 B |
| 12/23/2024 | $184.55 | $183.50 (-0.57%) | $185.42 | $183.50 | 18,500 | $1.24 B |
| 12/20/2024 | $187.12 | $184.55 (-1.37%) | $189.20 | $183.69 | 60,907 | $1.25 B |
| 12/19/2024 | $189.33 | $189.96 (0.33%) | $191.42 | $187.08 | 27,400 | $1.28 B |
| 12/18/2024 | $206.55 | $188.57 (-8.7%) | $206.67 | $188.57 | 44,726 | $1.27 B |
| 12/17/2024 | $202.42 | $206.55 (2.04%) | $210.70 | $199.22 | 91,431 | $1.40 B |
| 12/16/2024 | $193.12 | $203.93 (5.6%) | $208.19 | $192.06 | 79,800 | $1.38 B |
| 12/13/2024 | $189.55 | $193.76 (2.22%) | $197.43 | $187.69 | 39,019 | $1.31 B |
| 12/12/2024 | $188.20 | $188.99 (0.42%) | $190.28 | $187.34 | 22,644 | $1.28 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.
