MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRAI — CRA International, Inc.
NasdaqCRA International, Inc.
$170.38
-5.39(-3.07%)
- O
- 175.53
- H
- 176.88
- L
- 169.39
- V
- 160.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$170.38
Period Return+4.75%
Period High$227.29
Period Low$132.17
Avg Daily Volume130.0K
Total Trading Days365
CRAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $175.53 | $176.88 | $169.39 | $170.38 | $-5.39 | -3.07% | 160,797 | $171.48 | $169.39 $176.88 |
| Oct 1, 2026 | $165.68 | $176.22 | $165.68 | $175.77 | +$11.62 | +7.08% | 235,426 | $172.17 | $165.68 $176.22 |
| Sep 30, 2026 | $165.43 | $166.53 | $158.66 | $164.15 | $-1.79 | -1.08% | 193,405 | $164.56 | $158.66 $166.53 |
| Sep 29, 2026 | $164.04 | $166.31 | $163.27 | $165.94 | +$0.72 | +0.44% | 105,484 | $165.07 | $163.27 $166.31 |
| Sep 28, 2026 | $163.15 | $165.34 | $159.64 | $165.22 | +$3.15 | +1.94% | 97,976 | $163.88 | $159.64 $165.34 |
| Sep 25, 2026 | $162.49 | $164.80 | $160.63 | $162.07 | $-0.50 | -0.31% | 151,585 | $162.51 | $160.63 $164.80 |
| Sep 24, 2026 | $163.27 | $165.71 | $159.96 | $162.57 | +$0.55 | +0.34% | 102,453 | $161.71 | $159.96 $165.71 |
| Sep 23, 2026 | $159.26 | $165.01 | $156.97 | $162.02 | +$3.28 | +2.07% | 164,022 | $161.70 | $156.97 $165.01 |
| Sep 22, 2026 | $163.74 | $164.91 | $157.82 | $158.74 | $-3.23 | -1.99% | 113,407 | $160.16 | $157.82 $164.91 |
| Sep 21, 2026 | $165.18 | $166.20 | $161.71 | $161.97 | $-3.41 | -2.06% | 81,387 | $163.22 | $161.71 $166.20 |
| Sep 18, 2026 | $165.87 | $166.36 | $162.70 | $165.38 | $-0.99 | -0.60% | 169,494 | $165.18 | $162.70 $166.36 |
| Sep 17, 2026 | $164.37 | $166.40 | $162.11 | $166.37 | +$2.00 | +1.22% | 167,588 | $164.88 | $162.11 $166.40 |
| Sep 16, 2026 | $163.66 | $165.98 | $161.27 | $164.37 | $-0.62 | -0.38% | 125,091 | $164.59 | $161.27 $165.98 |
| Sep 15, 2026 | $164.35 | $168.92 | $161.86 | $164.99 | $-0.99 | -0.60% | 82,144 | $164.12 | $161.86 $168.92 |
| Sep 14, 2026 | $166.75 | $169.88 | $165.11 | $165.98 | +$4.10 | +2.53% | 95,298 | $166.74 | $165.11 $169.88 |
| Sep 11, 2026 | $164.86 | $165.99 | $161.40 | $161.88 | $-1.58 | -0.97% | 165,398 | $162.22 | $161.40 $165.99 |
| Sep 10, 2026 | $166.30 | $167.64 | $162.62 | $163.46 | $-2.06 | -1.24% | 81,123 | $165.04 | $162.62 $167.64 |
| Sep 9, 2026 | $167.56 | $168.08 | $164.15 | $165.52 | $-2.54 | -1.51% | 83,753 | $165.94 | $164.15 $168.08 |
| Sep 8, 2026 | $168.91 | $170.88 | $164.50 | $168.06 | $-2.85 | -1.67% | 128,012 | $167.65 | $164.50 $170.88 |
| Sep 4, 2026 | $170.05 | $175.14 | $167.62 | $170.91 | $-1.69 | -0.98% | 103,114 | $170.67 | $167.62 $175.14 |
| Sep 3, 2026 | $173.07 | $175.51 | $171.30 | $172.60 | +$1.62 | +0.95% | 101,772 | $173.02 | $171.30 $175.51 |
| Sep 2, 2026 | $172.45 | $174.63 | $170.03 | $170.98 | $-1.50 | -0.87% | 254,891 | $172.67 | $170.03 $174.63 |
| Sep 1, 2026 | $173.87 | $176.20 | $172.42 | $172.48 | $-2.02 | -1.16% | 188,876 | $173.98 | $172.42 $176.20 |
| Aug 31, 2026 | $174.88 | $175.00 | $171.55 | $174.50 | $-0.49 | -0.28% | 118,821 | $173.74 | $171.55 $175.00 |
| Aug 28, 2026 | $172.78 | $175.58 | $172.51 | $174.99 | +$2.49 | +1.44% | 92,956 | $174.40 | $172.51 $175.58 |
| Aug 27, 2026 | $169.64 | $173.40 | $169.64 | $172.50 | +$1.81 | +1.06% | 107,260 | $171.60 | $169.64 $173.40 |
| Aug 26, 2026 | $171.24 | $173.31 | $169.85 | $170.69 | $-1.19 | -0.69% | 112,661 | $171.26 | $169.85 $173.31 |
| Aug 25, 2026 | $173.66 | $175.06 | $171.32 | $171.88 | $-3.70 | -2.11% | 68,076 | $172.53 | $171.32 $175.06 |
| Aug 24, 2026 | $177.20 | $180.00 | $175.58 | $175.58 | $-1.32 | -0.75% | 71,209 | $177.15 | $175.58 $180.00 |
| Aug 21, 2026 | $174.23 | $177.01 | $172.57 | $176.90 | +$2.52 | +1.45% | 103,196 | $175.20 | $172.57 $177.01 |