5 DAY PERFORMANCE
+8.56%
1 MONTH PERFORMANCE
+10.06%
3 MONTH PERFORMANCE
+20.17%
6 MONTH PERFORMANCE
+10.84%
YEAR-TO-DATE PERFORMANCE
-7.84%
1 YEAR PERFORMANCE
+1.53%
CRA International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $175.48 | $177.56 (1.19%) | $179.19 | $172.08 | 134.00 K | $1.13 B |
| 10/07/2026 | $172.82 | $174.94 (1.23%) | $175.37 | $171.42 | 138.64 K | $1.11 B |
| 10/06/2026 | $172.50 | $171.43 (-0.62%) | $172.50 | $170.62 | 69.64 K | $1.09 B |
| 10/05/2026 | $170.64 | $171.29 (0.38%) | $173.61 | $170.19 | 90.50 K | $1.09 B |
| 10/02/2026 | $175.53 | $170.38 (-2.93%) | $176.88 | $169.39 | 165.24 K | $1.08 B |
| 10/01/2026 | $165.68 | $175.77 (6.09%) | $176.22 | $165.68 | 235.43 K | $1.12 B |
| 09/30/2026 | $165.43 | $164.15 (-0.77%) | $166.53 | $158.66 | 193.41 K | $1.04 B |
| 09/29/2026 | $164.04 | $165.94 (1.16%) | $166.31 | $163.27 | 105.48 K | $1.05 B |
| 09/28/2026 | $163.15 | $165.22 (1.27%) | $165.34 | $159.64 | 98.00 K | $1.05 B |
| 09/25/2026 | $162.49 | $162.07 (-0.26%) | $164.80 | $160.63 | 151.59 K | $1.03 B |
| 09/24/2026 | $163.27 | $162.57 (-0.43%) | $165.71 | $159.96 | 102.50 K | $1.03 B |
| 09/23/2026 | $159.26 | $162.02 (1.73%) | $165.01 | $156.97 | 164.02 K | $1.03 B |
| 09/22/2026 | $163.74 | $158.74 (-3.05%) | $164.91 | $157.82 | 113.41 K | $1.01 B |
| 09/21/2026 | $165.18 | $161.97 (-1.94%) | $166.20 | $161.71 | 81.40 K | $1.03 B |
| 09/18/2026 | $165.87 | $165.38 (-0.3%) | $166.36 | $162.70 | 169.50 K | $1.05 B |
| 09/17/2026 | $164.37 | $166.37 (1.22%) | $166.40 | $162.11 | 167.60 K | $1.06 B |
| 09/16/2026 | $163.66 | $164.37 (0.43%) | $165.98 | $161.26 | 125.10 K | $1.04 B |
| 09/15/2026 | $164.35 | $164.99 (0.39%) | $168.92 | $161.86 | 88.05 K | $1.05 B |
| 09/14/2026 | $166.75 | $165.98 (-0.46%) | $170.20 | $165.11 | 131.04 K | $1.05 B |
| 09/11/2026 | $164.86 | $161.88 (-1.81%) | $165.99 | $161.40 | 121.90 K | $1.03 B |
| 09/10/2026 | $166.30 | $163.46 (-1.71%) | $167.64 | $162.62 | 81.12 K | $1.04 B |
| 09/09/2026 | $167.56 | $165.52 (-1.22%) | $168.08 | $164.15 | 83.75 K | $1.05 B |
| 09/08/2026 | $168.91 | $168.06 (-0.5%) | $170.88 | $164.50 | 128.01 K | $1.07 B |
| 09/04/2026 | $170.05 | $170.91 (0.51%) | $175.14 | $167.62 | 103.11 K | $1.08 B |
| 09/03/2026 | $173.07 | $172.60 (-0.27%) | $175.51 | $171.30 | 101.80 K | $1.10 B |
| 09/02/2026 | $172.45 | $170.98 (-0.85%) | $174.63 | $170.03 | 255.70 K | $1.09 B |
| 09/01/2026 | $173.87 | $172.48 (-0.8%) | $176.20 | $172.42 | 188.90 K | $1.09 B |
| 08/31/2026 | $174.88 | $174.50 (-0.22%) | $175.00 | $171.55 | 118.81 K | $1.11 B |
| 08/28/2026 | $172.78 | $174.99 (1.28%) | $175.58 | $172.51 | 93.00 K | $1.11 B |
| 08/27/2026 | $169.64 | $172.50 (1.69%) | $173.40 | $169.64 | 107.30 K | $1.10 B |
| 08/26/2026 | $171.24 | $170.69 (-0.32%) | $173.31 | $169.85 | 112.70 K | $1.08 B |
| 08/25/2026 | $173.66 | $171.88 (-1.02%) | $175.06 | $171.32 | 68.10 K | $1.09 B |
| 08/24/2026 | $177.20 | $175.58 (-0.91%) | $180.00 | $175.58 | 71.21 K | $1.11 B |
| 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 |
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.
