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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$54.47$57.4045,800——
2019-12-30$53.64$56.5247,000——
2019-12-27$53.57$56.4548,000——
2019-12-26$53.46$56.3322,700——
2019-12-24$54.45$57.3813,700——
2019-12-23$54.78$57.7229,600——
2019-12-20$54.15$57.06104,000——
2019-12-19$53.77$56.6664,100——
2019-12-18$53.91$56.8135,600——
2019-12-17$54.36$57.2860,700——
2019-12-16$54.23$57.1474,900——
2019-12-13$55.04$58.0092,500——
2019-12-12$55.01$57.9742,300——
2019-12-11$54.11$57.0245,900——
2019-12-10$52.95$55.7953,900——
2019-12-09$52.39$55.2038,200——
2019-12-06$52.61$55.4453,300——
2019-12-05$51.31$54.0741,000——
2019-12-04$51.26$54.0160,100——
2019-12-03$50.81$53.5424,800——
2019-12-02$51.24$53.9940,700——
2019-11-29$51.27$54.0217,700——
2019-11-27$51.44$54.2048,400——
2019-11-26$51.45$54.2141,100——
2019-11-25$51.29$54.0529,300——
2019-11-22$50.53$53.0041,800——
2019-11-21$49.90$52.3440,800——
2019-11-20$50.43$52.9049,900——
2019-11-19$50.05$52.5037,300——
2019-11-18$50.64$53.1232,400——
2019-11-15$50.58$53.0546,600——
2019-11-14$50.15$52.6069,800——
2019-11-13$50.56$53.0346,100——
2019-11-12$51.00$53.5040,800——
2019-11-11$51.86$54.4043,300——
2019-11-08$52.17$54.7289,500——
2019-11-07$51.83$54.3750,300——
2019-11-06$51.89$54.4351,900——
2019-11-05$51.85$54.3954,400——
2019-11-04$51.30$53.8178,600——
2019-11-01$51.60$54.1265,300——
2019-10-31$49.25$51.66119,400——
2019-10-30$42.99$45.0935,700——
2019-10-29$42.61$44.6920,000——
2019-10-28$42.49$44.5730,600——
2019-10-25$41.89$43.9414,000——
2019-10-24$41.82$43.8722,500——
2019-10-23$41.48$43.5118,000——
2019-10-22$41.61$43.6528,000——
2019-10-21$41.73$43.7724,500——
2019-10-18$41.15$43.1640,900——
2019-10-17$41.20$43.2242,300——
2019-10-16$41.37$43.3926,100——
2019-10-15$41.50$43.5342,700——
2019-10-14$40.90$42.9042,800——
2019-10-11$41.87$43.9251,400——
2019-10-10$41.25$43.27107,000——
2019-10-09$41.28$43.3050,300——
2019-10-08$41.07$43.0832,900——
2019-10-07$41.70$43.7455,400——
2019-10-04$41.99$44.0459,300——
2019-10-03$41.51$43.5463,800——
2019-10-02$41.39$43.4263,400——
2019-10-01$41.10$43.1138,300——
2019-09-30$41.97$44.0231,700——
2019-09-27$42.56$44.6420,800——
2019-09-26$43.08$45.1950,300——
2019-09-25$43.42$45.5443,800——
2019-09-24$42.66$44.7585,700——
2019-09-23$44.05$46.2135,000——
2019-09-20$44.20$46.36132,700——
2019-09-19$42.75$44.8427,600——
2019-09-18$42.23$44.3034,000——
2019-09-17$41.76$43.8033,700——
2019-09-16$41.92$43.9729,000——
2019-09-13$42.14$44.2061,700——
2019-09-12$41.25$43.2759,400——
2019-09-11$40.59$42.5836,200——
2019-09-10$40.00$41.9644,100——
2019-09-09$39.34$41.2640,400——
2019-09-06$39.54$41.4728,500——
2019-09-05$39.76$41.7153,900——
2019-09-04$39.00$40.9135,900——
2019-09-03$38.65$40.5474,100——
2019-08-30$38.89$40.7954,900——
2019-08-29$38.56$40.4543,500——
2019-08-28$39.29$41.2142,800——
2019-08-27$39.42$41.3553,700——
2019-08-26$41.06$43.0771,900——
2019-08-23$40.09$41.8498,500——
2019-08-22$41.55$43.3746,300——
2019-08-21$41.61$43.4356,300——
2019-08-20$41.71$43.5369,900——
2019-08-19$41.99$43.8248,300——
2019-08-16$41.62$43.4479,200——
2019-08-15$41.22$43.0291,700——
2019-08-14$41.34$43.1543,800——
2019-08-13$42.37$44.2266,000——
2019-08-12$42.13$43.9763,400——
2019-08-09$41.36$43.1748,100——
2019-08-08$41.66$43.4859,200——
2019-08-07$41.09$42.8981,800——
2019-08-06$41.61$43.43103,600——
2019-08-05$41.64$43.4693,600——
2019-08-02$40.71$42.4979,400——
2019-08-01$41.05$42.8495,300——
2019-07-31$43.42$45.3298,500——
2019-07-30$42.88$44.7581,300——
2019-07-29$42.29$44.1467,600——
2019-07-26$43.06$44.9476,700——
2019-07-25$42.65$44.5174,000——
2019-07-24$41.19$42.9981,200——
2019-07-23$38.61$40.3065,900——
2019-07-22$37.67$39.3262,500——
2019-07-19$38.22$39.8953,300——
2019-07-18$38.57$40.2635,200——
2019-07-17$39.19$40.9053,000——
2019-07-16$39.09$40.8055,500——
2019-07-15$38.88$40.5860,200——
2019-07-12$39.24$40.9560,000——
2019-07-11$38.10$39.7665,100——
2019-07-10$38.21$39.8860,800——
2019-07-09$38.11$39.7843,900——
2019-07-08$38.38$40.0640,500——
2019-07-05$38.63$40.3233,000——
2019-07-03$38.01$39.6748,700——
2019-07-02$37.45$39.0946,400——
2019-07-01$38.76$40.4580,200——
2019-06-28$38.33$40.00118,500——
2019-06-27$36.88$38.4989,700——
2019-06-26$35.66$37.2245,500——
2019-06-25$34.85$36.3780,700——
2019-06-24$34.72$36.2470,800——
2019-06-21$34.96$36.4976,300——
2019-06-20$36.57$38.1741,000——
2019-06-19$36.76$38.3737,100——
2019-06-18$36.28$37.8733,600——
2019-06-17$36.79$38.4023,100——
2019-06-14$37.47$39.1124,200——
2019-06-13$37.76$39.4126,900——
2019-06-12$37.24$38.8741,500——
2019-06-11$37.61$39.2580,700——
2019-06-10$36.99$38.6138,100——
2019-06-07$36.63$38.2330,100——
2019-06-06$36.74$38.3523,800——
2019-06-05$37.30$38.9329,900——
2019-06-04$37.91$39.5746,000——
2019-06-03$36.88$38.4960,600——
2019-05-31$37.44$39.0879,700——
2019-05-30$36.83$38.4445,200——
2019-05-29$37.34$38.9770,200——
2019-05-28$38.30$39.9748,800——
2019-05-24$38.82$40.5253,900——
2019-05-23$39.80$41.3360,100——
2019-05-22$40.67$42.2356,300——
2019-05-21$40.71$42.2892,600——
2019-05-20$40.03$41.5749,500——
2019-05-17$39.47$40.9968,200——
2019-05-16$40.33$41.8851,700——
2019-05-15$41.66$43.2679,000——
2019-05-14$41.27$42.8679,800——
2019-05-13$40.73$42.30148,800——
2019-05-10$40.01$41.5562,400——
2019-05-09$39.96$41.5088,100——
2019-05-08$42.54$44.18135,600——
2019-05-07$43.00$44.65129,900——
2019-05-06$42.60$44.24211,800——
2019-05-03$41.63$43.23231,500——
2019-05-02$41.12$42.70197,700——
2019-05-01$52.18$54.1949,600——
2019-04-30$52.08$54.0875,800——
2019-04-29$53.05$55.0933,500——
2019-04-26$52.80$54.8323,700——
2019-04-25$52.13$54.1359,800——
2019-04-24$51.93$53.9364,700——
2019-04-23$51.53$53.5144,600——
2019-04-22$51.04$53.0031,700——
2019-04-18$51.92$53.9228,300——
2019-04-17$51.90$53.9055,700——
2019-04-16$52.39$54.4032,400——
2019-04-15$53.00$55.0419,900——
2019-04-12$52.68$54.7124,700——
2019-04-11$52.15$54.1620,000——
2019-04-10$52.87$54.9037,400——
2019-04-09$51.89$53.8957,000——
2019-04-08$52.32$54.3353,600——
2019-04-05$51.63$53.6235,800——
2019-04-04$50.84$52.7923,800——
2019-04-03$50.82$52.7727,300——
2019-04-02$50.55$52.4953,200——
2019-04-01$51.43$53.4132,900——
2019-03-29$50.54$52.4877,800——
2019-03-28$51.49$53.4737,300——
2019-03-27$50.44$52.3849,600——
2019-03-26$51.36$53.33111,500——
2019-03-25$51.17$53.1443,700——
2019-03-22$48.96$50.8438,600——
2019-03-21$51.05$53.0143,400——
2019-03-20$51.30$53.2737,400——
2019-03-19$51.45$53.4324,600——
2019-03-18$51.68$53.6727,400——
2019-03-15$51.95$53.9567,500——
2019-03-14$50.42$52.3651,800——
2019-03-13$49.12$51.0165,500——
2019-03-12$49.00$50.8847,200——
2019-03-11$51.38$53.3639,600——
2019-03-08$50.15$51.8738,700——
2019-03-07$49.94$51.6544,700——
2019-03-06$49.74$51.45111,400——
2019-03-05$49.39$51.0852,300——
2019-03-04$48.12$49.77100,400——
2019-03-01$50.16$51.8840,500——
2019-02-28$49.96$51.6749,200——
2019-02-27$44.20$45.7258,400——
2019-02-26$44.22$45.7443,700——
2019-02-25$43.33$44.8258,900——
2019-02-22$44.65$46.1822,000——
2019-02-21$43.59$45.0920,600——
2019-02-20$43.60$45.1025,300——
2019-02-19$43.39$44.8820,900——
2019-02-15$43.25$44.7354,200——
2019-02-14$41.90$43.34142,800——
2019-02-13$41.55$42.9834,700——
2019-02-12$41.11$42.5224,800——
2019-02-11$41.65$43.0815,100——
2019-02-08$41.10$42.5122,100——
2019-02-07$40.54$41.9320,100——
2019-02-06$41.03$42.4440,300——
2019-02-05$41.53$42.9520,500——
2019-02-04$41.59$43.0224,900——
2019-02-01$41.49$42.9117,600——
2019-01-31$41.74$43.1718,600——
2019-01-30$42.07$43.5113,900——
2019-01-29$41.77$43.2022,000——
2019-01-28$41.47$42.8917,700——
2019-01-25$41.91$43.3524,000——
2019-01-24$41.45$42.8744,800——
2019-01-23$40.62$42.0123,300——
2019-01-22$40.44$41.8321,700——
2019-01-18$41.54$42.9723,300——
2019-01-17$42.12$43.5736,700——
2019-01-16$41.93$43.3727,700——
2019-01-15$41.27$42.6935,700——
2019-01-14$41.80$43.2320,700——
2019-01-11$42.81$44.2813,600——
2019-01-10$42.60$44.0623,800——
2019-01-09$42.27$43.7237,700——
2019-01-08$42.11$43.5535,400——
2019-01-07$42.27$43.7253,000——
2019-01-04$43.37$44.8625,500——
2019-01-03$43.25$44.7326,200——
2019-01-02$43.36$44.8544,200——