Cra International (NQ: CRAI )

89.64 +0.49 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 88.07 89.93 87.40 89.64 35,364 +0.49(+0.55%)
Jul 01, 2022 89.27 89.78 88.01 89.15 32,311 -0.17(-0.19%)
Jun 30, 2022 86.87 89.63 86.87 89.32 45,310 +1.50(+1.71%)
Jun 29, 2022 87.63 88.37 86.77 87.82 20,478 +0.14(+0.16%)
Jun 28, 2022 88.62 89.22 87.55 87.68 15,444 -1.48(-1.66%)
Jun 27, 2022 89.58 90.00 88.52 89.16 21,908 +0.02(+0.02%)
Jun 24, 2022 85.35 89.91 85.35 89.14 93,312 +4.19(+4.93%)
Jun 23, 2022 83.89 85.14 83.33 84.95 33,492 +1.02(+1.22%)
Jun 22, 2022 82.81 84.32 82.60 83.93 17,934 +0.02(+0.02%)
Jun 21, 2022 82.50 84.27 82.09 83.91 20,524 +1.78(+2.17%)
Jun 17, 2022 82.27 83.63 81.83 82.13 44,423 +0.11(+0.13%)
Jun 16, 2022 83.57 84.00 81.35 82.02 54,867 -2.29(-2.72%)
Jun 15, 2022 84.55 85.86 83.80 84.31 33,499 -0.07(-0.08%)
Jun 14, 2022 82.60 84.60 82.41 84.38 35,595 +1.81(+2.19%)
Jun 13, 2022 83.91 84.00 82.07 82.57 35,440 -2.61(-3.06%)
Jun 10, 2022 85.69 85.72 82.85 85.18 52,127 -1.74(-2.00%)
Jun 09, 2022 86.48 87.33 86.17 86.92 28,093 +0.25(+0.29%)
Jun 08, 2022 87.61 88.08 86.06 86.67 27,553 -1.09(-1.24%)
Jun 07, 2022 87.82 88.58 87.12 87.76 28,585 -0.44(-0.50%)
Jun 06, 2022 86.76 88.65 86.68 88.20 20,579 +1.78(+2.06%)
Jun 03, 2022 88.58 88.58 86.05 86.42 27,513 -2.74(-3.07%)
Jun 02, 2022 86.90 89.50 84.69 89.16 36,750 +3.00(+3.48%)
Jun 01, 2022 85.68 86.90 84.20 86.16 32,838 +0.43(+0.50%)
May 31, 2022 84.97 86.24 81.44 85.73 41,735 +0.51(+0.60%)
May 27, 2022 81.74 85.22 81.40 85.22 32,055 +3.32(+4.05%)
May 26, 2022 81.91 83.01 81.77 81.90 29,048 -0.63(-0.76%)
May 25, 2022 82.63 83.64 82.35 82.53 30,439 -0.49(-0.59%)
May 24, 2022 83.04 83.17 80.77 83.02 35,928 +0.43(+0.52%)
May 23, 2022 81.78 82.96 80.69 82.59 19,671 +1.18(+1.45%)
May 20, 2022 81.70 81.70 79.50 81.41 29,729 +0.46(+0.57%)
May 19, 2022 79.47 82.00 78.81 80.95 31,663 +0.94(+1.17%)
May 18, 2022 83.60 83.60 79.51 80.01 35,917 -4.63(-5.47%)
May 17, 2022 82.64 85.35 82.64 84.64 36,858 +2.49(+3.03%)
May 16, 2022 80.31 82.74 80.01 82.15 39,770 +1.37(+1.70%)
May 13, 2022 79.94 82.11 79.94 80.78 25,646 +1.13(+1.42%)
May 12, 2022 78.35 79.98 78.35 79.65 28,850 +0.72(+0.91%)
May 11, 2022 80.10 80.71 78.81 78.93 28,942 -0.78(-0.98%)
May 10, 2022 81.99 82.19 79.58 79.71 37,534 -1.83(-2.24%)
May 09, 2022 81.96 82.87 81.34 81.54 39,391 -1.47(-1.77%)
May 06, 2022 82.16 84.49 82.16 83.01 26,238 +0.85(+1.03%)
May 05, 2022 83.62 83.62 79.17 82.16 57,262 -1.68(-2.00%)
May 04, 2022 82.81 84.15 81.47 83.84 30,473 +1.09(+1.32%)
May 03, 2022 82.14 82.93 81.72 82.75 15,876 +0.40(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.