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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.93$54.8324,000——
2020-12-30$50.61$54.4916,800——
2020-12-29$51.26$55.1926,600——
2020-12-28$52.02$56.0010,500——
2020-12-24$50.53$54.4016,400——
2020-12-23$50.00$53.8343,700——
2020-12-22$48.40$52.1121,500——
2020-12-21$48.80$52.5424,900——
2020-12-18$51.37$55.30121,600——
2020-12-17$51.77$55.7324,000——
2020-12-16$51.99$55.9738,400——
2020-12-15$52.98$57.0421,900——
2020-12-14$52.52$56.5426,400——
2020-12-11$51.86$55.8330,300——
2020-12-10$53.99$58.1235,700——
2020-12-09$52.41$56.4237,000——
2020-12-08$51.27$55.2030,100——
2020-12-07$49.25$53.0214,600——
2020-12-04$49.59$53.3929,300——
2020-12-03$50.95$54.8517,500——
2020-12-02$49.10$52.8630,400——
2020-12-01$49.46$53.2535,000——
2020-11-30$45.85$49.3644,900——
2020-11-27$46.89$50.4818,800——
2020-11-25$47.66$51.3140,700——
2020-11-24$47.00$50.6033,100——
2020-11-23$44.29$47.6812,800——
2020-11-20$43.99$47.0815,900——
2020-11-19$43.70$46.7719,000——
2020-11-18$44.39$47.5129,300——
2020-11-17$45.65$48.8619,200——
2020-11-16$44.46$47.5851,400——
2020-11-13$44.77$47.9115,300——
2020-11-12$45.25$48.4322,300——
2020-11-11$45.11$48.2819,200——
2020-11-10$45.11$48.2843,500——
2020-11-09$43.91$46.9931,100——
2020-11-06$40.87$43.7413,300——
2020-11-05$42.22$45.1824,700——
2020-11-04$42.10$45.0611,900——
2020-11-03$44.32$47.4328,200——
2020-11-02$41.72$44.6521,800——
2020-10-30$40.95$43.8325,600——
2020-10-29$41.50$44.4131,700——
2020-10-28$38.41$41.1130,400——
2020-10-27$39.30$42.0640,200——
2020-10-26$39.36$42.1214,400——
2020-10-23$40.25$43.0825,600——
2020-10-22$39.68$42.4720,200——
2020-10-21$39.38$42.1522,000——
2020-10-20$39.38$42.1514,200——
2020-10-19$38.88$41.6114,400——
2020-10-16$40.05$42.8616,600——
2020-10-15$39.05$41.7927,600——
2020-10-14$38.70$41.4218,700——
2020-10-13$39.53$42.3117,800——
2020-10-12$40.82$43.6916,300——
2020-10-09$39.14$41.8929,500——
2020-10-08$39.03$41.7717,900——
2020-10-07$38.49$41.1923,200——
2020-10-06$38.46$41.1644,600——
2020-10-05$39.72$42.5130,000——
2020-10-02$38.11$40.7926,000——
2020-10-01$37.63$40.2726,000——
2020-09-30$37.47$40.1060,600——
2020-09-29$37.65$40.2924,500——
2020-09-28$39.04$41.7818,400——
2020-09-25$38.12$40.8026,300——
2020-09-24$38.41$41.1119,900——
2020-09-23$38.82$41.5534,700——
2020-09-22$40.38$43.2235,300——
2020-09-21$39.31$42.0735,500——
2020-09-18$41.25$44.1579,300——
2020-09-17$40.15$42.9716,000——
2020-09-16$40.28$43.1122,600——
2020-09-15$39.30$42.0632,700——
2020-09-14$39.62$42.4015,700——
2020-09-11$40.45$43.2916,700——
2020-09-10$41.41$44.3228,700——
2020-09-09$41.75$44.6823,700——
2020-09-08$41.76$44.6935,400——
2020-09-04$41.87$44.8140,000——
2020-09-03$42.10$45.0625,800——
2020-09-02$43.60$46.6622,500——
2020-09-01$43.01$46.0321,500——
2020-08-31$42.51$45.5024,000——
2020-08-28$43.68$46.7519,400——
2020-08-27$43.46$46.5124,600——
2020-08-26$43.83$46.9125,100——
2020-08-25$45.71$48.9223,600——
2020-08-24$47.02$50.3225,400——
2020-08-21$47.22$50.2961,000——
2020-08-20$46.58$49.6135,200——
2020-08-19$46.08$49.0841,300——
2020-08-18$45.45$48.4045,800——
2020-08-17$46.20$49.2033,500——
2020-08-14$46.27$49.2861,700——
2020-08-13$46.00$48.9927,500——
2020-08-12$45.87$48.8574,600——
2020-08-11$46.02$49.0150,100——
2020-08-10$44.41$47.3042,800——
2020-08-07$42.28$45.0332,200——
2020-08-06$40.79$43.4438,800——
2020-08-05$41.74$44.4568,000——
2020-08-04$42.27$45.0266,100——
2020-08-03$41.10$43.7756,600——
2020-07-31$41.77$44.4971,100——
2020-07-30$43.47$46.3047,300——
2020-07-29$39.63$42.2126,300——
2020-07-28$37.86$40.3226,900——
2020-07-27$38.08$40.5630,200——
2020-07-24$40.03$42.6317,500——
2020-07-23$40.81$43.4628,900——
2020-07-22$41.17$43.8524,300——
2020-07-21$41.64$44.3524,400——
2020-07-20$40.89$43.5537,300——
2020-07-17$40.86$43.5236,100——
2020-07-16$40.24$42.8658,100——
2020-07-15$42.16$44.9036,900——
2020-07-14$39.24$41.7946,000——
2020-07-13$39.15$41.7033,700——
2020-07-10$38.88$41.4151,500——
2020-07-09$36.17$38.5234,300——
2020-07-08$36.83$39.2228,300——
2020-07-07$36.03$38.3734,100——
2020-07-06$36.83$39.2224,000——
2020-07-02$38.01$40.4824,600——
2020-07-01$38.18$40.6626,300——
2020-06-30$39.50$42.0726,700——
2020-06-29$37.92$40.3922,200——
2020-06-26$36.95$39.35125,900——
2020-06-25$37.64$40.0929,600——
2020-06-24$36.52$38.8934,200——
2020-06-23$38.89$41.4227,400——
2020-06-22$38.03$40.5023,400——
2020-06-19$36.87$39.2743,600——
2020-06-18$37.93$40.4012,900——
2020-06-17$38.70$41.2218,300——
2020-06-16$39.62$42.2023,500——
2020-06-15$39.50$42.0727,700——
2020-06-12$38.85$41.3845,700——
2020-06-11$38.35$40.8457,100——
2020-06-10$40.58$43.2237,100——
2020-06-09$42.56$45.3339,800——
2020-06-08$44.61$47.5143,400——
2020-06-05$43.41$46.2338,300——
2020-06-04$40.31$42.9331,800——
2020-06-03$40.95$43.6129,200——
2020-06-02$39.80$42.3918,900——
2020-06-01$39.78$42.3728,200——
2020-05-29$40.39$43.0230,400——
2020-05-28$40.83$43.48107,700——
2020-05-27$42.90$45.6929,400——
2020-05-26$41.22$43.9029,000——
2020-05-22$38.46$40.9615,300——
2020-05-21$39.29$41.6021,500——
2020-05-20$40.00$42.3519,800——
2020-05-19$38.68$40.9522,200——
2020-05-18$39.69$42.0231,300——
2020-05-15$37.03$39.2123,600——
2020-05-14$36.14$38.2643,300——
2020-05-13$36.11$38.2336,900——
2020-05-12$36.76$38.9240,800——
2020-05-11$38.20$40.4536,200——
2020-05-08$40.29$42.6646,600——
2020-05-07$38.04$40.2863,400——
2020-05-06$37.66$39.8769,800——
2020-05-05$38.54$40.8185,100——
2020-05-04$39.90$42.2547,400——
2020-05-01$40.58$42.9740,300——
2020-04-30$42.13$44.6149,300——
2020-04-29$41.34$43.7741,800——
2020-04-28$38.14$40.3834,600——
2020-04-27$38.42$40.6846,300——
2020-04-24$37.24$39.4337,500——
2020-04-23$36.54$38.6945,100——
2020-04-22$34.46$36.4932,200——
2020-04-21$33.47$35.4436,000——
2020-04-20$34.22$36.2333,800——
2020-04-17$35.85$37.9632,100——
2020-04-16$33.71$35.6940,000——
2020-04-15$33.16$35.1148,700——
2020-04-14$35.43$37.5166,300——
2020-04-13$35.42$37.5049,000——
2020-04-09$38.14$40.3844,700——
2020-04-08$34.40$36.4232,300——
2020-04-07$33.09$35.0339,400——
2020-04-06$32.63$34.5553,200——
2020-04-03$31.88$33.7533,300——
2020-04-02$32.73$34.6547,100——
2020-04-01$32.43$34.3463,400——
2020-03-31$33.41$35.3761,000——
2020-03-30$33.08$35.0236,600——
2020-03-27$31.35$33.1947,500——
2020-03-26$31.11$32.9462,400——
2020-03-25$28.45$30.1262,600——
2020-03-24$29.95$31.7159,300——
2020-03-23$26.07$27.6060,400——
2020-03-20$25.60$27.10183,400——
2020-03-19$25.96$27.4963,100——
2020-03-18$22.55$23.8849,100——
2020-03-17$30.43$32.2272,200——
2020-03-16$31.81$33.6858,100——
2020-03-13$43.49$46.0585,700——
2020-03-12$44.49$47.1070,800——
2020-03-11$46.40$49.1356,100——
2020-03-10$47.93$50.7579,700——
2020-03-09$46.07$48.7873,700——
2020-03-06$48.25$50.8445,300——
2020-03-05$47.21$49.7547,700——
2020-03-04$47.51$50.0656,100——
2020-03-03$46.50$49.0051,200——
2020-03-02$46.52$49.0247,700——
2020-02-28$46.51$49.0152,400——
2020-02-27$44.50$46.8949,600——
2020-02-26$47.62$50.1830,800——
2020-02-25$49.99$52.6838,800——
2020-02-24$51.17$53.9223,000——
2020-02-21$51.12$53.8728,200——
2020-02-20$51.53$54.3034,300——
2020-02-19$53.14$56.0034,000——
2020-02-18$53.27$56.1350,400——
2020-02-14$53.59$56.4723,600——
2020-02-13$53.38$56.2529,800——
2020-02-12$53.17$56.0317,400——
2020-02-11$52.64$55.4714,000——
2020-02-10$52.39$55.2025,200——
2020-02-07$51.83$54.6120,700——
2020-02-06$52.61$55.4419,600——
2020-02-05$53.55$56.4325,800——
2020-02-04$53.54$56.4228,600——
2020-02-03$53.50$56.3747,900——
2020-01-31$53.28$56.1453,600——
2020-01-30$54.48$57.4128,900——
2020-01-29$55.04$58.0032,800——
2020-01-28$55.80$58.8034,800——
2020-01-27$56.43$59.4637,500——
2020-01-24$56.08$59.0923,300——
2020-01-23$56.84$59.8935,100——
2020-01-22$57.71$60.8173,700——
2020-01-21$55.50$58.4848,700——
2020-01-17$56.14$59.1629,300——
2020-01-16$56.14$59.1619,800——
2020-01-15$55.38$58.3639,700——
2020-01-14$54.93$57.8829,600——
2020-01-13$55.47$58.4542,800——
2020-01-10$54.71$57.6544,400——
2020-01-09$54.49$57.4223,600——
2020-01-08$54.79$57.7343,900——
2020-01-07$54.97$57.9245,000——
2020-01-06$54.92$57.8736,500——
2020-01-03$54.33$57.2548,600——
2020-01-02$54.29$57.2149,500——