CRA International,Inc. - Common Stock (CRAI)

Historical Prices For CRA International,Inc. - Common Stock (CRAI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	186.19	189.11	186.19	188.12	32,338	188.12
10/22/2025	185.88	186.31	183.40	185.72	39,962	185.72
10/21/2025	183.83	187.04	182.52	186.07	50,792	186.07
10/20/2025	182.68	183.37	180.01	182.98	49,681	182.98
10/17/2025	181.28	184.37	180.08	180.53	60,036	180.53
10/16/2025	179.02	181.81	177.98	181.80	67,683	181.80
10/15/2025	177.90	180.80	176.29	178.68	83,772	178.68
10/14/2025	175.00	178.20	175.00	177.58	89,040	177.58
10/13/2025	179.53	179.53	174.44	176.52	90,379	176.52
10/10/2025	179.90	181.88	173.27	176.94	227,750	176.94
10/09/2025	183.00	183.00	175.80	179.35	96,525	179.35
10/08/2025	191.30	192.31	177.00	182.18	132,780	182.18
10/07/2025	192.67	194.72	189.32	191.59	185,745	191.59
10/06/2025	196.04	197.09	192.90	193.24	84,261	193.24
10/03/2025	198.20	201.54	195.18	195.84	115,698	195.84
10/02/2025	203.07	203.07	196.76	197.06	234,740	197.06
10/01/2025	207.23	208.42	202.51	203.44	175,160	203.44
9/30/2025	205.11	208.69	205.11	208.53	163,162	208.53
9/29/2025	206.56	207.90	203.37	205.22	70,069	205.22
9/26/2025	206.64	211.72	204.12	205.17	146,952	205.17
9/25/2025	206.65	210.98	203.87	206.35	154,336	206.35
9/24/2025	207.75	210.86	205.56	207.21	142,955	207.21
9/23/2025	207.64	212.26	204.46	207.86	56,310	207.86
9/22/2025	210.58	210.58	208.18	208.49	89,589	208.49
9/19/2025	213.07	214.66	207.53	210.79	98,123	210.79
9/18/2025	207.15	213.20	204.44	212.31	89,205	212.31
9/17/2025	204.91	211.24	204.91	206.56	123,035	206.56
9/16/2025	203.51	205.95	201.10	204.93	116,526	204.93
9/15/2025	199.00	204.00	196.07	203.35	88,430	203.35
9/12/2025	197.45	199.08	196.24	198.17	46,277	198.17
9/11/2025	193.44	198.68	192.39	198.59	67,051	198.59
9/10/2025	196.02	197.63	191.56	193.25	47,008	193.25
9/09/2025	192.32	197.24	191.68	196.71	100,150	196.71
9/08/2025	194.24	194.94	190.56	192.90	45,967	192.90
9/05/2025	197.62	198.88	193.53	194.24	66,084	194.24
9/04/2025	195.10	196.75	193.59	196.68	81,631	196.68
9/03/2025	192.65	194.84	191.56	194.34	109,770	194.34
9/02/2025	191.71	195.84	191.63	193.52	34,325	193.52
8/29/2025	196.85	196.85	192.50	193.76	114,013	193.76
8/28/2025	200.61	200.61	195.67	196.00	119,007	196.00
8/27/2025	195.17	200.92	195.17	200.39	76,745	200.39
8/26/2025	194.41	197.21	194.40	196.12	94,105	196.12
8/25/2025	196.60	198.64	195.52	195.52	119,239	195.03
8/22/2025	190.51	201.50	190.50	197.15	64,830	196.65
8/21/2025	188.99	194.75	187.32	191.34	133,790	190.86
8/20/2025	188.56	190.14	186.66	189.79	100,903	189.31
8/19/2025	186.73	188.90	185.85	188.25	43,943	187.78
8/18/2025	184.07	187.64	184.07	186.28	39,022	185.81
8/15/2025	185.20	185.62	183.75	183.75	73,413	183.29
8/14/2025	191.41	191.41	184.94	185.25	66,061	184.79
8/13/2025	190.35	193.68	186.74	193.14	57,447	192.66
8/12/2025	185.63	190.49	182.10	190.35	63,085	189.87
8/11/2025	186.54	186.80	183.78	185.43	55,610	184.97
8/08/2025	188.20	188.88	184.20	186.42	57,064	185.95
8/07/2025	190.00	193.15	186.11	187.15	75,519	186.68
8/06/2025	186.31	189.21	183.04	188.87	105,361	188.40
8/05/2025	177.53	186.59	174.44	185.57	124,103	185.10
8/04/2025	170.24	177.93	169.28	177.14	86,973	176.70
8/01/2025	175.55	175.55	167.91	170.16	101,828	169.73
7/31/2025	174.57	183.61	167.82	176.66	177,701	176.22
7/30/2025	175.47	177.13	171.04	173.09	62,432	172.66
7/29/2025	178.30	178.30	173.97	174.64	51,549	174.20
7/28/2025	177.17	179.90	176.46	177.01	65,157	176.57
7/25/2025	180.29	180.29	176.64	177.25	54,647	176.81
7/24/2025	177.03	180.01	175.68	179.39	53,274	178.94