NasdaqGS - Nasdaq Real Time Price
USD
CRA International, Inc. (CRAI)
194.55
-0.71
(-0.36%)
As of 2:41:34 PM EST. Market Open.
Trade CRAI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
199.18
200.00
194.45
194.55
194.55
63,801
Nov 3, 2026
196.51
198.56
192.38
195.26
195.26
161,900
Nov 2, 2026
193.97
199.12
193.10
197.17
197.17
93,200
Oct 30, 2026
200.73
202.75
195.69
196.08
196.08
104,900
Oct 29, 2026
195.87
200.52
194.77
196.77
196.77
57,500
Oct 28, 2026
192.81
196.26
191.13
192.84
192.84
70,900
Oct 27, 2026
201.41
201.87
193.33
194.30
194.30
99,600
Oct 26, 2026
199.83
204.94
199.83
201.59
201.59
86,400
Oct 23, 2026
199.55
202.05
196.53
200.14
200.14
142,300
Oct 22, 2026
185.91
202.88
185.38
200.94
200.94
212,800
Oct 21, 2026
179.41
184.62
176.51
183.36
183.36
82,700
Oct 20, 2026
179.84
182.35
179.81
179.89
179.89
96,800
Oct 19, 2026
176.67
179.41
175.00
177.99
177.99
115,800
Oct 16, 2026
178.91
180.68
176.30
178.09
178.09
60,000
Oct 15, 2026
179.46
183.00
177.01
177.35
177.35
123,100
Oct 14, 2026
179.75
181.74
175.13
175.57
175.57
132,100
Oct 13, 2026
179.93
181.10
177.89
178.99
178.99
75,200
Oct 12, 2026
178.42
179.99
177.52
178.29
178.29
98,200
Oct 9, 2026
178.13
178.99
174.23
176.73
176.73
114,700
Oct 8, 2026
175.48
179.19
172.08
177.56
177.56
135,000
Oct 7, 2026
172.82
175.37
171.42
174.94
174.94
137,300
Oct 6, 2026
172.50
172.50
170.62
171.43
171.43
64,900
Oct 5, 2026
170.64
173.61
170.19
171.29
171.29
90,500
Oct 2, 2026
175.53
176.88
169.39
170.38
170.38
165,200
Oct 1, 2026
165.68
176.22
165.68
175.77
175.77
230,800
Sep 30, 2026
165.43
166.53
158.66
164.15
164.15
193,400
Sep 29, 2026
164.04
166.31
163.27
165.94
165.94
97,700
Sep 28, 2026
163.15
165.34
159.64
165.22
165.22
98,000
Sep 25, 2026
162.49
164.80
160.63
162.07
162.07
151,500
Sep 24, 2026
163.27
165.71
159.96
162.57
162.57
102,500
Sep 23, 2026
159.26
165.01
156.97
162.02
162.02
161,600
Sep 22, 2026
163.74
164.91
157.82
158.74
158.74
113,400
Sep 21, 2026
165.18
166.20
161.71
161.97
161.97
81,400
Sep 18, 2026
165.87
166.36
162.70
165.38
165.38
169,500
Sep 17, 2026
164.37
166.40
162.11
166.37
166.37
167,600
Sep 16, 2026
163.66
165.98
161.27
164.37
164.37
125,100
Sep 15, 2026
164.35
168.92
161.86
164.99
164.99
87,700
Sep 14, 2026
166.75
170.20
165.11
165.98
165.98
131,000
Sep 11, 2026
164.86
165.99
161.40
161.88
161.88
121,800
Sep 10, 2026
166.30
167.64
162.62
163.46
163.46
81,100
Sep 9, 2026
167.56
168.08
164.15
165.52
165.52
82,200
Sep 8, 2026
168.91
170.88
164.50
168.06
168.06
128,000
Sep 4, 2026
170.05
175.14
167.62
170.91
170.91
103,100
Sep 3, 2026
173.07
175.51
171.30
172.60
172.60
101,800
Sep 2, 2026
172.45
174.63
170.03
170.98
170.98
255,700
Sep 1, 2026
173.87
176.20
172.42
172.48
172.48
188,900
Aug 31, 2026
174.88
175.00
171.55
174.50
174.50
118,800
Aug 28, 2026
172.78
175.58
172.51
174.99
174.99
93,000
Aug 27, 2026
169.64
173.40
169.64
172.50
172.50
107,300
Aug 26, 2026
171.24
173.31
169.85
170.69
170.69
112,700
Aug 25, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
173.66
175.06
171.32
171.88
171.88
68,100
Aug 24, 2026
177.20
180.00
175.58
175.58
175.01
71,200
Aug 21, 2026
174.23
177.01
172.57
176.90
176.33
103,200
Aug 20, 2026
173.33
176.38
172.60
174.38
173.81
87,800
Aug 19, 2026
170.30
176.36
167.73
173.33
172.77
127,400
Aug 18, 2026
167.08
172.53
166.50
168.17
167.62
94,100
Aug 17, 2026
167.64
167.95
163.72
164.21
163.68
68,200
Aug 14, 2026
172.00
173.09
167.33
168.33
167.78
82,500
Aug 13, 2026
170.62
172.00
166.15
170.83
170.28
107,000
Aug 12, 2026
166.06
170.93
161.11
168.50
167.95
142,200
Aug 11, 2026
168.25
171.77
167.59
168.73
168.18
105,700
Aug 10, 2026
169.02
174.34
164.96
168.51
167.96
161,800
Aug 7, 2026
174.31
176.75
168.66
169.31
168.76
231,200
Aug 6, 2026
181.40
182.30
170.57
176.46
175.89
265,300
Aug 5, 2026
182.15
182.15
175.72
176.60
176.03
147,600
Aug 4, 2026
178.26
181.53
176.50
180.85
180.26
150,000
Aug 3, 2026
181.96
186.10
179.53
180.23
179.64
136,900
Jul 31, 2026
182.21
185.55
177.38
179.03
178.45
166,300
Jul 30, 2026
186.98
186.98
181.47
183.95
183.35
214,300
Jul 29, 2026
182.34
194.39
179.93
190.04
189.42
147,900
Jul 28, 2026
178.03
183.02
174.60
179.98
179.40
174,300
Jul 27, 2026
170.46
174.91
167.30
173.66
173.10
101,500
Jul 24, 2026
150.13
172.75
150.13
169.77
169.22
170,500
Jul 23, 2026
165.98
168.19
163.99
167.32
166.78
119,900
Jul 22, 2026
167.76
169.82
166.33
168.51
167.96
121,400
Jul 21, 2026
168.30
170.74
164.15
167.50
166.96
157,500
Jul 20, 2026
169.40
173.10
166.75
171.48
170.92
155,400
Jul 17, 2026
176.35
179.62
170.23
171.46
170.90
149,900
Jul 16, 2026
170.62
177.35
170.47
176.88
176.31
167,000
Jul 15, 2026
166.33
170.39
164.42
168.39
167.84
110,900
Jul 14, 2026
166.24
168.85
159.96
164.12
163.59
221,500
Jul 13, 2026
161.08
170.56
161.08
169.01
168.46
225,300
Jul 10, 2026
157.34
162.01
156.88
160.64
160.12
128,400
Jul 9, 2026
152.17
156.40
150.68
156.39
155.88
119,000
Jul 8, 2026
153.85
155.50
151.07
153.91
153.41
165,500
Jul 7, 2026
152.30
159.09
148.10
155.38
154.88
107,600
Jul 6, 2026
146.36
150.88
144.16
149.95
149.46
136,800
Jul 2, 2026
146.30
149.38
145.12
146.79
146.31
221,500
Jul 1, 2026
143.68
149.41
143.68
145.95
145.48
125,300
Jun 30, 2026
144.03
145.77
139.32
142.30
141.84
196,300
Jun 29, 2026
148.33
148.58
143.67
144.03
143.56
183,400
Jun 26, 2026
143.12
151.47
143.12
146.14
145.67
430,000
Jun 25, 2026
142.87
146.14
141.99
142.97
142.51
172,400
Jun 24, 2026
144.07
148.20
144.07
144.37
143.90
195,400
Jun 23, 2026
141.30
148.50
141.28
144.07
143.60
234,700
Jun 22, 2026
137.46
140.81
133.96
140.28
139.82
143,900
Jun 18, 2026
148.03
149.39
137.75
138.70
138.25
237,200
Jun 17, 2026
146.23
150.39
144.94
147.31
146.83
178,700
Jun 16, 2026
147.63
150.30
145.80
147.37
146.89
107,700
Jun 15, 2026
149.52
154.24
146.05
147.75
147.27
158,700
Jun 12, 2026
147.45
153.00
145.17
150.47
149.98
110,000
Jun 11, 2026
148.73
153.90
144.61
147.68
147.20
189,600
Jun 10, 2026
148.55
151.20
147.35
149.08
148.60
156,900
Jun 9, 2026
149.14
149.14
145.15
148.44
147.96
101,600
Jun 8, 2026
145.71
148.47
143.92
145.15
144.68
126,600
Jun 5, 2026
143.78
148.22
143.45
145.71
145.24
91,200
Jun 4, 2026
144.90
146.75
142.37
142.58
142.12
134,500
Jun 3, 2026
143.88
144.11
134.12
141.55
141.09
214,800
Jun 2, 2026
145.37
147.43
140.62
143.88
143.41
255,300
Jun 1, 2026
137.44
148.16
136.70
146.74
146.26
232,700
May 29, 2026
148.16
149.24
138.59
138.75
138.30
141,500
May 28, 2026
145.26
148.42
142.86
148.35
147.87
144,700
May 27, 2026
144.74
149.20
143.74
145.26
144.79
133,500
May 26, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
147.35
148.70
145.21
145.50
145.03
130,000
May 22, 2026
147.08
149.27
146.58
148.23
147.18
107,900
May 21, 2026
146.05
148.54
143.25
147.39
146.35
145,900
May 20, 2026
143.79
148.70
141.18
148.01
146.96
112,700
May 19, 2026
144.91
149.51
144.01
144.99
143.96
160,300
May 18, 2026
137.75
145.18
137.75
144.91
143.88
149,500
May 15, 2026
139.63
142.15
137.25
137.75
136.77
156,500
May 14, 2026
140.15
144.20
138.22
138.94
137.96
159,000
May 13, 2026
139.74
142.16
132.17
139.03
138.05
166,600
May 12, 2026
147.91
151.53
139.80
140.65
139.65
195,200
May 11, 2026
140.66
146.82
135.80
146.40
145.36
266,400
May 8, 2026
140.99
141.67
134.47
139.58
138.59
122,500
May 7, 2026
145.39
151.29
135.22
139.12
138.14
230,800
May 6, 2026
163.06
163.15
149.23
152.64
151.56
210,400
May 5, 2026
163.22
165.12
161.01
162.27
161.12
175,000
May 4, 2026
160.21
165.65
160.21
163.22
162.06
92,700
May 1, 2026
157.68
165.00
157.68
161.81
160.66
146,800
Apr 30, 2026
155.25
158.45
151.27
157.47
156.36
195,600
Apr 29, 2026
154.52
155.87
151.43
154.55
153.46
171,400
Apr 28, 2026
153.11
157.48
153.11
154.76
153.66
183,900
Apr 27, 2026
150.07
157.08
150.07
151.46
150.39
151,900
Apr 24, 2026
149.16
150.88
142.53
150.62
149.55
234,700
Apr 23, 2026
153.75
153.86
149.58
150.09
149.03
138,300
Apr 22, 2026
156.85
157.11
153.51
154.69
153.59
158,500
Apr 21, 2026
157.11
161.24
155.41
156.43
155.32
164,900
Apr 20, 2026
158.76
159.53
155.00
157.45
156.34
185,500
Apr 17, 2026
164.60
167.38
156.48
158.84
157.72
237,400
Apr 16, 2026
160.74
165.44
159.77
162.00
160.85
150,800
Apr 15, 2026
163.36
166.14
159.96
160.74
159.60
238,300
Apr 14, 2026
163.80
168.37
161.83
162.63
161.48
247,500
Apr 13, 2026
161.03
164.89
159.96
163.80
162.64
128,100
Apr 10, 2026
164.70
164.70
155.07
160.22
159.09
213,600
Apr 9, 2026
165.26
167.35
161.77
164.70
163.53
191,900
Apr 8, 2026
167.17
170.62
165.82
166.87
165.69
118,800
Apr 7, 2026
164.10
165.96
161.70
164.07
162.91
161,000
Apr 6, 2026
163.45
165.28
162.01
163.79
162.63
140,100
Apr 2, 2026
161.76
165.48
160.60
165.10
163.93
189,300
Apr 1, 2026
161.88
165.48
158.61
164.00
162.84
147,800
Mar 31, 2026
158.45
163.56
155.22
161.88
160.73
217,900
Mar 30, 2026
153.57
158.21
152.76
157.55
156.43
208,400
Mar 27, 2026
155.93
156.94
152.46
153.16
152.08
197,900
Mar 26, 2026
155.37
160.15
154.81
156.48
155.37
382,800
Mar 25, 2026
159.89
162.07
153.68
156.58
155.47
339,900
Mar 24, 2026
157.53
159.37
153.75
157.94
156.82
246,400
Mar 23, 2026
162.13
164.70
156.98
157.85
156.73
242,900
Mar 20, 2026
161.52
164.26
157.71
158.42
157.30
241,400
Mar 19, 2026
154.44
162.58
152.60
161.05
159.91
179,100
Mar 18, 2026
154.04
157.94
151.50
154.44
153.35
129,400
Mar 17, 2026
156.46
159.52
151.95
155.67
154.57
136,300
Mar 16, 2026
155.77
158.13
153.29
155.34
154.24
149,400
Mar 13, 2026
163.68
165.15
154.52
155.14
154.04
190,900
Mar 12, 2026
164.90
170.44
160.61
163.53
162.37
156,300
Mar 11, 2026
171.75
171.85
163.30
165.74
164.57
169,600
Mar 10, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
171.18
174.30
164.61
171.75
170.53
234,100
Mar 9, 2026
175.04
177.27
170.74
173.17
171.38
109,100
Mar 6, 2026
182.96
184.47
175.35
177.47
175.63
168,400
Mar 5, 2026
181.37
187.79
179.78
185.39
183.47
102,700
Mar 4, 2026
184.92
191.19
181.04
182.82
180.93
274,800
Mar 3, 2026
177.76
186.67
177.76
184.92
183.01
277,300
Mar 2, 2026
170.29
193.61
170.29
180.26
178.39
281,000
Feb 27, 2026
163.68
173.32
159.08
172.66
170.87
349,400
Feb 26, 2026
167.11
171.52
156.31
167.40
165.67
176,900
Feb 25, 2026
157.70
162.04
155.07
160.26
158.60
130,100
Feb 24, 2026
159.00
162.17
156.37
156.96
155.34
126,600
Feb 23, 2026
165.84
167.73
158.78
158.82
157.18
139,800
Feb 20, 2026
164.18
168.65
162.32
166.60
164.88
198,300
Feb 19, 2026
159.52
164.74
159.52
164.62
162.92
100,100
Feb 18, 2026
159.23
167.56
157.65
161.63
159.96
110,400
Feb 17, 2026
154.69
161.00
154.00
159.06
157.41
104,100
Feb 13, 2026
153.14
158.65
153.07
155.22
153.61
75,000
Feb 12, 2026
162.87
165.30
149.96
152.42
150.84
175,200
Feb 11, 2026
174.30
176.22
159.93
164.10
162.40
152,600
Feb 10, 2026
176.98
179.55
172.62
173.90
172.10
196,600
Feb 9, 2026
184.08
184.89
175.65
177.77
175.93
112,700
Feb 6, 2026
185.45
191.00
182.05
184.96
183.05
190,000
Feb 5, 2026
181.35
188.90
181.33
183.25
181.35
106,000
Feb 4, 2026
178.50
183.95
173.03
181.35
179.47
142,300
Feb 3, 2026
189.05
190.30
170.19
178.21
176.37
181,500
Feb 2, 2026
189.17
196.18
188.25
189.86
187.90
77,000
Jan 30, 2026
178.04
189.52
176.90
188.94
186.98
205,000
Jan 29, 2026
187.03
191.40
175.48
178.35
176.50
205,400
Jan 28, 2026
194.13
194.69
185.12
186.74
184.81
96,500
Jan 27, 2026
207.22
208.03
189.13
192.99
190.99
172,000
Jan 26, 2026
209.02
212.83
206.42
207.22
205.08
138,200
Jan 23, 2026
214.48
220.00
208.68
209.05
206.89
75,800
Jan 22, 2026
214.13
216.90
212.76
215.89
213.66
91,300
Jan 21, 2026
210.55
215.43
209.30
213.64
211.43
179,200
Jan 20, 2026
207.44
215.35
207.44
208.91
206.75
103,000
Jan 16, 2026
217.82
217.82
208.29
210.74
208.56
93,300
Jan 15, 2026
214.67
221.82
214.67
217.29
215.04
128,300
Jan 14, 2026
220.95
222.01
213.08
215.25
213.02
126,700
Jan 13, 2026
224.56
227.29
219.00
220.30
218.02
142,600
Jan 12, 2026
216.36
225.16
215.97
223.33
221.02
94,100
Jan 9, 2026
216.04
219.92
214.30
216.51
214.27
98,400
Jan 8, 2026
213.51
217.34
211.84
215.78
213.55
133,900
Jan 7, 2026
215.01
219.15
212.25
214.55
212.33
140,200
Jan 6, 2026
211.15
216.06
207.87
215.01
212.79
134,600
Jan 5, 2026
201.61
214.69
201.30
213.00
210.80
130,700
Jan 2, 2026
200.29
202.21
197.26
200.52
198.45
160,400
Dec 31, 2025
204.70
206.61
198.84
200.70
198.62
126,300
Dec 30, 2025
207.01
209.12
204.39
204.52
202.40
129,400
Dec 29, 2025
206.25
208.50
205.30
207.85
205.70
45,600
Dec 26, 2025
208.67
208.75
204.91
206.24
204.11
104,500
Dec 24, 2025
208.55
208.85
206.08
208.25
206.10
40,000
Dec 23, 2025
211.56
213.51
208.55
209.36
207.19
146,200
Dec 22, 2025
208.99
215.03
208.99
211.56
209.37
85,500
Dec 19, 2025
207.56
208.83
205.25
208.80
206.64
130,600
Dec 18, 2025
208.01
209.88
205.62
208.59
206.43
127,400
Dec 17, 2025
201.57
208.08
198.92
206.67
204.53
149,000
Dec 16, 2025
198.82
203.94
198.82
202.19
200.10
100,000
Dec 15, 2025
201.91
202.10
196.75
199.19
197.13
77,600
Dec 12, 2025
200.88
205.43
199.25
200.17
198.10
118,600
Dec 11, 2025
197.39
201.48
196.15
201.02
198.94
99,400
Dec 10, 2025
189.57
197.08
189.10
196.37
194.34
138,600
Dec 9, 2025
187.59
190.89
186.64
190.23
188.26
71,000
Dec 8, 2025
189.41
189.80
186.05
187.40
185.46
96,200
Dec 5, 2025
186.83
190.92
185.38
189.31
187.35
68,200
Dec 4, 2025
187.44
189.66
183.78
187.82
185.88
85,800
Dec 3, 2025
182.69
189.61
178.78
186.66
184.73
115,900
Dec 2, 2025
179.75
186.06
177.90
183.19
181.29
101,200
Dec 1, 2025
175.68
180.26
175.15
178.55
176.70
57,200
Nov 28, 2025
176.31
177.86
176.25
176.34
174.52
49,300
Nov 26, 2025
176.44
178.62
175.13
177.36
175.52
68,600
Nov 25, 2025
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
173.29
178.74
173.29
177.44
175.60
70,800
Nov 24, 2025
176.96
178.00
173.65
174.82
172.45
56,100
Nov 21, 2025
173.44
180.61
173.34
177.65
175.24
101,800
Nov 20, 2025
176.31
176.64
172.29
173.72
171.36
88,300
Nov 19, 2025
171.71
175.95
170.99
173.28
170.93
88,000
Nov 18, 2025
171.92
176.32
169.81
171.71
169.38
81,400
Nov 17, 2025
181.77
181.77
172.78
172.78
170.43
56,900
Nov 14, 2025
180.40
181.32
178.25
180.96
178.50
55,600
Nov 13, 2025
178.34
185.25
178.34
181.42
178.96
89,100
Nov 12, 2025
182.87
187.09
179.28
179.65
177.21
69,100
Nov 11, 2025
183.70
186.22
182.37
183.02
180.54
72,000
Nov 10, 2025
180.65
185.87
177.94
184.51
182.01
112,000
Nov 7, 2025
182.93
185.55
178.80
180.35
177.90
65,800
Nov 6, 2025
188.35
188.35
182.63
183.13
180.64
68,600
Nov 5, 2025
188.29
195.00
187.89
189.94
187.36
126,000
Nov 4, 2025
191.31
192.11
188.25
188.29
185.73
95,700
