NASDAQ:CRAI | Historical Stock Price | CRA INTERNATIONAL, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.93$16.04$32.45$65.66$132.84$268.791998-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$46.77$46.7767,100——
2004-12-30$47.79$47.7944,400——
2004-12-29$47.46$47.4686,800——
2004-12-28$48.13$48.13136,100——
2004-12-27$46.42$46.42107,300——
2004-12-23$46.25$46.25358,700——
2004-12-22$43.66$43.6686,400——
2004-12-21$43.62$43.62140,600——
2004-12-20$44.05$44.0559,500——
2004-12-17$44.69$44.6970,300——
2004-12-16$45.36$45.3672,600——
2004-12-15$44.60$44.60113,700——
2004-12-14$44.56$44.5631,800——
2004-12-13$44.38$44.3844,100——
2004-12-10$44.16$44.1617,500——
2004-12-09$44.00$44.0084,200——
2004-12-08$44.79$44.7961,000——
2004-12-07$44.03$44.03172,000——
2004-12-06$44.79$44.79135,300——
2004-12-03$44.71$44.7147,500——
2004-12-02$43.43$43.4338,700——
2004-12-01$44.35$44.3546,100——
2004-11-30$43.14$43.1429,500——
2004-11-29$42.79$42.7948,700——
2004-11-26$43.18$43.1815,200——
2004-11-24$43.51$43.51262,800——
2004-11-23$43.41$43.4196,000——
2004-11-22$42.05$42.0593,300——
2004-11-19$42.40$42.4048,300——
2004-11-18$42.70$42.7044,000——
2004-11-17$42.32$42.3238,100——
2004-11-16$41.00$41.00104,900——
2004-11-15$40.96$40.96233,100——
2004-11-12$41.06$41.06159,700——
2004-11-11$41.00$41.0063,000——
2004-11-10$42.03$42.0386,300——
2004-11-09$40.58$40.5860,400——
2004-11-08$40.79$40.7975,000——
2004-11-05$41.76$41.7688,900——
2004-11-04$41.00$41.0087,400——
2004-11-03$41.10$41.10322,300——
2004-11-02$39.95$39.95117,500——
2004-11-01$40.82$40.82113,200——
2004-10-29$40.18$40.1854,600——
2004-10-28$40.04$40.04121,900——
2004-10-27$40.37$40.37405,000——
2004-10-26$38.37$38.3788,500——
2004-10-25$37.70$37.7082,000——
2004-10-22$37.39$37.3988,700——
2004-10-21$38.50$38.5081,300——
2004-10-20$37.98$37.98100,700——
2004-10-19$38.05$38.05159,300——
2004-10-18$37.75$37.7594,100——
2004-10-15$37.66$37.66111,400——
2004-10-14$37.37$37.3786,600——
2004-10-13$37.29$37.2992,600——
2004-10-12$37.65$37.65124,400——
2004-10-11$38.00$38.0077,000——
2004-10-08$37.26$37.26113,500——
2004-10-07$37.63$37.6388,500——
2004-10-06$38.71$38.71208,000——
2004-10-05$38.71$38.71327,900——
2004-10-04$37.77$37.77314,700——
2004-10-01$37.83$37.83523,000——
2004-09-30$38.29$38.291,139,700——
2004-09-29$34.05$34.05140,400——
2004-09-28$33.34$33.34173,200——
2004-09-27$34.15$34.15100,100——
2004-09-24$34.05$34.0525,600——
2004-09-23$34.05$34.05156,100——
2004-09-22$34.06$34.0635,700——
2004-09-21$35.07$35.0766,500——
2004-09-20$34.80$34.80133,900——
2004-09-17$34.87$34.8792,800——
2004-09-16$34.22$34.22142,100——
2004-09-15$34.10$34.10156,400——
2004-09-14$34.08$34.0854,300——
2004-09-13$34.11$34.1174,200——
2004-09-10$34.35$34.35171,400——
2004-09-09$32.75$32.7572,100——
2004-09-08$32.10$32.1072,100——
2004-09-07$32.34$32.34198,000——
2004-09-03$30.47$30.4711,100——
2004-09-02$30.23$30.2355,300——
2004-09-01$30.27$30.2769,400——
2004-08-31$30.22$30.2253,400——
2004-08-30$30.29$30.2975,700——
2004-08-27$30.99$30.99142,400——
2004-08-26$30.00$30.00206,300——
2004-08-25$29.91$29.9130,900——
2004-08-24$28.95$28.9544,100——
2004-08-23$29.07$29.0753,000——
2004-08-20$29.72$29.72324,000——
2004-08-19$29.37$29.3789,400——
2004-08-18$29.43$29.4349,200——
2004-08-17$29.13$29.1389,300——
2004-08-16$28.67$28.6763,500——
2004-08-13$28.43$28.43104,100——
2004-08-12$28.54$28.54187,800——
2004-08-11$29.62$29.6273,500——
2004-08-10$30.02$30.0274,800——
2004-08-09$30.22$30.2255,100——
2004-08-06$30.33$30.3391,400——
2004-08-05$30.51$30.5194,400——
2004-08-04$31.56$31.5678,100——
2004-08-03$30.76$30.7698,400——
2004-08-02$32.04$32.04121,400——
2004-07-30$32.04$32.04185,200——
2004-07-29$30.49$30.4974,700——
2004-07-28$30.00$30.0083,100——
2004-07-27$29.72$29.72195,400——
2004-07-26$30.08$30.08306,600——
2004-07-23$30.37$30.3785,000——
2004-07-22$30.41$30.4139,100——
2004-07-21$30.35$30.35346,700——
2004-07-20$30.27$30.27197,500——
2004-07-19$30.91$30.91137,200——
2004-07-16$31.18$31.18119,100——
2004-07-15$31.45$31.45122,100——
2004-07-14$31.05$31.05101,500——
2004-07-13$30.70$30.7086,300——
2004-07-12$31.01$31.01102,200——
2004-07-09$30.98$30.9897,700——
2004-07-08$30.80$30.8096,700——
2004-07-07$30.75$30.7563,800——
2004-07-06$30.50$30.50109,700——
2004-07-02$31.12$31.12305,600——
2004-07-01$31.16$31.16110,300——
2004-06-30$30.95$30.95287,000——
2004-06-29$31.30$31.30101,700——
2004-06-28$31.35$31.35143,300——
2004-06-25$31.15$31.15107,200——
2004-06-24$31.84$31.8446,200——
2004-06-23$32.02$32.02120,100——
2004-06-22$31.98$31.98158,500——
2004-06-21$31.80$31.80133,000——
2004-06-18$31.94$31.94332,000——
2004-06-17$31.84$31.84222,400——
2004-06-16$32.03$32.031,058,600——
2004-06-15$32.14$32.14700,300——
2004-06-14$35.31$35.3164,700——
2004-06-10$35.04$35.04202,400——
2004-06-09$33.97$33.9718,100——
2004-06-08$33.85$33.8518,900——
2004-06-07$34.54$34.5417,800——
2004-06-04$34.00$34.0021,900——
2004-06-03$34.40$34.4061,000——
2004-06-02$34.02$34.0264,100——
2004-06-01$34.00$34.0016,000——
2004-05-28$33.93$33.9398,600——
2004-05-27$34.09$34.098,000——
2004-05-26$34.44$34.4416,800——
2004-05-25$34.42$34.4224,100——
2004-05-24$33.70$33.7022,300——
2004-05-21$33.83$33.8329,600——
2004-05-20$33.53$33.5335,500——
2004-05-19$33.59$33.5938,000——
2004-05-18$32.60$32.6034,900——
2004-05-17$32.20$32.2038,200——
2004-05-14$32.09$32.0929,300——
2004-05-13$33.08$33.0820,700——
2004-05-12$33.46$33.4619,900——
2004-05-11$33.77$33.7726,300——
2004-05-10$32.26$32.2637,400——
2004-05-07$32.61$32.6130,700——
2004-05-06$33.17$33.1757,800——
2004-05-05$33.45$33.4548,400——
2004-05-04$33.86$33.86102,100——
2004-05-03$32.90$32.90131,300——
2004-04-30$32.27$32.2739,900——
2004-04-29$32.13$32.1374,100——
2004-04-28$31.21$31.2149,700——
2004-04-27$31.76$31.7680,700——
2004-04-26$30.77$30.7723,000——
2004-04-23$30.02$30.0251,800——
2004-04-22$30.05$30.0565,500——
2004-04-21$28.78$28.7849,300——
2004-04-20$28.83$28.8360,100——
2004-04-19$29.18$29.1879,700——
2004-04-16$29.07$29.0765,100——
2004-04-15$29.75$29.7566,800——
2004-04-14$30.43$30.4323,100——
2004-04-13$30.46$30.46125,700——
2004-04-12$31.09$31.0949,200——
2004-04-08$31.45$31.4562,700——
2004-04-07$32.21$32.2135,400——
2004-04-06$32.20$32.2017,700——
2004-04-05$33.41$33.4116,100——
2004-04-02$33.33$33.3321,700——
2004-04-01$31.90$31.9032,800——
2004-03-31$32.77$32.7724,300——
2004-03-30$32.00$32.0072,600——
2004-03-29$31.85$31.8531,900——
2004-03-26$31.66$31.6625,200——
2004-03-25$32.16$32.1684,100——
2004-03-24$32.25$32.2595,100——
2004-03-23$32.21$32.2146,800——
2004-03-22$32.30$32.3072,300——
2004-03-19$31.75$31.7559,500——
2004-03-18$30.50$30.50282,900——
2004-03-17$32.06$32.0639,900——
2004-03-16$32.35$32.3521,000——
2004-03-15$31.44$31.4412,300——
2004-03-12$32.73$32.7327,200——
2004-03-11$31.63$31.6328,300——
2004-03-10$32.57$32.5729,000——
2004-03-09$32.76$32.7634,500——
2004-03-08$33.49$33.4932,700——
2004-03-05$34.37$34.3751,900——
2004-03-04$34.72$34.7242,500——
2004-03-03$33.50$33.5041,600——
2004-03-02$34.23$34.2313,100——
2004-03-01$34.98$34.9833,300——
2004-02-27$34.82$34.8234,500——
2004-02-26$35.00$35.0036,200——
2004-02-25$34.85$34.8542,800——
2004-02-24$34.85$34.8551,800——
2004-02-23$34.75$34.75105,700——
2004-02-20$36.69$36.6958,700——
2004-02-19$36.60$36.6097,100——
2004-02-18$36.85$36.85102,500——
2004-02-17$37.76$37.76198,000——
2004-02-13$36.31$36.3174,600——
2004-02-12$34.75$34.7526,700——
2004-02-11$35.30$35.3027,700——
2004-02-10$35.37$35.3732,400——
2004-02-09$34.19$34.1937,700——
2004-02-06$33.54$33.5431,100——
2004-02-05$32.57$32.5751,400——
2004-02-04$29.96$29.9658,500——
2004-02-03$32.14$32.1436,900——
2004-02-02$33.17$33.1728,000——
2004-01-30$34.02$34.0237,700——
2004-01-29$33.04$33.0490,900——
2004-01-28$32.61$32.6156,400——
2004-01-27$32.79$32.7915,400——
2004-01-26$33.06$33.0627,000——
2004-01-23$33.02$33.0228,100——
2004-01-22$32.65$32.6546,900——
2004-01-21$32.96$32.9616,400——
2004-01-20$32.82$32.8255,800——
2004-01-16$33.69$33.6948,000——
2004-01-15$33.67$33.67145,800——
2004-01-14$37.03$37.0338,700——
2004-01-13$37.31$37.3167,000——
2004-01-12$37.00$37.0073,400——
2004-01-09$33.50$33.5015,500——
2004-01-08$34.21$34.2133,000——
2004-01-07$33.72$33.7229,700——
2004-01-06$32.99$32.9948,700——
2004-01-05$32.72$32.7232,600——
2004-01-02$31.21$31.2118,800——