| CRA INTL Add to My Watchlist | (NSDQ: CRAI) |
| CRA | 25.58 | -0.46 (-1.77%) | 5,850 |
| Historical Data for CRAI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.40 | 26.19 | 25.13 | 18,946 | 26.04 | +0.93 +3.70% |
| 02/08/10 | 26.48 | 26.48 | 25.11 | 21,447 | 25.11 | -1.45 -5.46% |
| 02/05/10 | 25.45 | 26.77 | 25.31 | 22,721 | 26.56 | +1.23 +4.86% |
| 02/04/10 | 25.99 | 26.74 | 25.29 | 40,908 | 25.33 | -0.66 -2.54% |
| 02/03/10 | 25.74 | 26.79 | 25.74 | 27,772 | 25.99 | +0.09 +0.35% |
| 02/02/10 | 25.48 | 26.32 | 25.23 | 33,390 | 25.90 | +0.14 +0.54% |
| 02/01/10 | 26.06 | 26.06 | 25.54 | 20,324 | 25.76 | -0.19 -0.73% |
| 01/29/10 | 25.74 | 26.10 | 25.23 | 22,498 | 25.95 | +0.26 +1.01% |
| 01/28/10 | 26.58 | 26.58 | 24.79 | 23,576 | 25.69 | -0.81 -3.06% |
| 01/27/10 | 25.36 | 26.50 | 25.36 | 17,796 | 26.50 | +0.97 +3.80% |
| 01/26/10 | 26.68 | 26.69 | 25.51 | 25,302 | 25.53 | -1.30 -4.85% |
| 01/25/10 | 26.48 | 27.13 | 26.08 | 28,109 | 26.83 | +0.46 +1.74% |
| 01/22/10 | 26.64 | 27.18 | 26.16 | 12,828 | 26.37 | -0.21 -0.79% |
| 01/21/10 | 27.36 | 27.36 | 26.41 | 34,062 | 26.58 | -0.30 -1.12% |
| 01/20/10 | 27.52 | 27.57 | 26.44 | 43,054 | 26.88 | -0.88 -3.17% |
| 01/19/10 | 26.43 | 27.96 | 26.43 | 28,968 | 27.76 | +1.45 +5.51% |
| 01/18/10 | 26.31 | 26.31 | 26.31 | 0 | 26.31 | 0.00 0.00% |
| 01/15/10 | 27.11 | 27.23 | 25.84 | 34,317 | 26.31 | -0.67 -2.48% |
| 01/14/10 | 27.99 | 28.39 | 26.82 | 30,744 | 26.98 | +0.18 +0.67% |
| 01/13/10 | 27.00 | 27.14 | 26.26 | 22,983 | 26.80 | +0.57 +2.17% |
| 01/12/10 | 26.19 | 26.42 | 25.94 | 15,820 | 26.23 | -0.07 -0.27% |
| 01/11/10 | 26.59 | 26.63 | 26.19 | 10,079 | 26.30 | -0.11 -0.42% |
| 01/08/10 | 26.72 | 26.93 | 26.39 | 9,631 | 26.41 | -0.46 -1.71% |
| 01/07/10 | 25.98 | 27.25 | 25.86 | 48,169 | 26.87 | +1.00 +3.87% |
| 01/06/10 | 26.55 | 26.70 | 25.84 | 42,985 | 25.87 | -0.78 -2.93% |
| 01/05/10 | 27.67 | 27.69 | 26.38 | 28,141 | 26.65 | -1.13 -4.07% |
| 01/04/10 | 26.96 | 28.38 | 26.70 | 42,494 | 27.78 | +1.13 +4.24% |
| 01/01/10 | 26.65 | 26.65 | 26.65 | 0 | 26.65 | 0.00 0.00% |
| 12/31/09 | 26.85 | 27.29 | 26.57 | 27,838 | 26.65 | -0.18 -0.67% |
| 12/30/09 | 26.10 | 27.27 | 26.10 | 47,592 | 26.83 | +0.66 +2.52% |
| 12/29/09 | 26.00 | 26.43 | 25.50 | 20,199 | 26.17 | +0.18 +0.69% |
| 12/28/09 | 25.67 | 26.00 | 25.25 | 13,850 | 25.99 | +0.43 +1.68% |
| 12/25/09 | 25.90 | 25.90 | 25.39 | 2,815 | 25.56 | 0.00 0.00% |
| 12/24/09 | 25.90 | 25.90 | 25.39 | 2,815 | 25.56 | -0.19 -0.74% |
| 12/23/09 | 25.74 | 25.91 | 25.46 | 22,223 | 25.75 | +0.19 +0.74% |
| 12/22/09 | 25.90 | 25.90 | 24.98 | 18,862 | 25.56 | -0.14 -0.54% |
| 12/21/09 | 25.61 | 26.03 | 25.23 | 58,217 | 25.70 | +0.30 +1.18% |
| 12/18/09 | 25.94 | 26.10 | 25.27 | 81,727 | 25.40 | -0.54 -2.08% |
| 12/17/09 | 26.30 | 26.47 | 25.67 | 13,635 | 25.94 | -0.57 -2.15% |
| 12/16/09 | 26.74 | 27.43 | 26.42 | 31,039 | 26.51 | -0.14 -0.53% |
| 12/15/09 | 25.38 | 27.04 | 25.38 | 44,876 | 26.65 | +0.41 +1.56% |
| 12/14/09 | 25.68 | 26.30 | 25.18 | 23,885 | 26.24 | +0.76 +2.98% |
| 12/11/09 | 25.40 | 25.53 | 24.52 | 26,327 | 25.48 | +0.26 +1.03% |
| 12/10/09 | 26.44 | 26.44 | 25.22 | 103,267 | 25.22 | -1.22 -4.61% |
| 12/09/09 | 26.04 | 26.62 | 25.12 | 28,073 | 26.44 | +0.40 +1.54% |
| 12/08/09 | 26.52 | 26.77 | 26.02 | 17,088 | 26.04 | -0.69 -2.58% |
| 12/07/09 | 26.24 | 26.84 | 26.24 | 20,662 | 26.73 | +0.47 +1.79% |
| 12/04/09 | 25.88 | 26.26 | 25.52 | 52,567 | 26.26 | +0.88 +3.47% |
| 12/03/09 | 26.74 | 26.77 | 25.36 | 46,700 | 25.38 | -1.21 -4.55% |
| 12/02/09 | 25.81 | 26.77 | 25.60 | 43,013 | 26.59 | +0.81 +3.14% |
| \/ Download Data To Spreadsheet | ||||||
