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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$93.36$101.8014,400——
2021-12-30$92.43$100.7925,300——
2021-12-29$94.38$102.9239,300——
2021-12-28$94.50$103.0516,900——
2021-12-27$95.45$104.0821,000——
2021-12-23$92.25$100.5921,700——
2021-12-22$92.64$101.0221,400——
2021-12-21$91.31$99.5728,000——
2021-12-20$88.82$96.8532,300——
2021-12-17$90.82$99.0352,000——
2021-12-16$92.10$100.4329,100——
2021-12-15$92.57$100.9439,100——
2021-12-14$91.19$99.4452,600——
2021-12-13$91.81$100.1134,800——
2021-12-10$94.28$102.8120,000——
2021-12-09$94.36$102.8924,500——
2021-12-08$94.74$103.3119,600——
2021-12-07$94.94$103.5326,600——
2021-12-06$93.48$101.9330,100——
2021-12-03$91.85$100.1628,700——
2021-12-02$94.05$102.5643,300——
2021-12-01$92.19$100.5346,000——
2021-11-30$92.07$100.40188,900——
2021-11-29$95.68$104.3341,600——
2021-11-26$97.10$105.5430,600——
2021-11-24$102.83$111.7724,900——
2021-11-23$104.92$114.0430,300——
2021-11-22$106.32$115.5737,400——
2021-11-19$104.37$113.4540,200——
2021-11-18$103.45$112.4541,700——
2021-11-17$101.62$110.4647,100——
2021-11-16$99.37$108.0158,000——
2021-11-15$98.25$106.7957,100——
2021-11-12$103.75$112.7768,700——
2021-11-11$98.66$107.2470,300——
2021-11-10$97.60$106.0959,400——
2021-11-09$94.09$102.2744,900——
2021-11-08$92.38$100.4179,500——
2021-11-05$92.95$101.0381,900——
2021-11-04$96.05$104.40175,500——
2021-11-03$115.95$126.0345,200——
2021-11-02$112.65$122.4540,400——
2021-11-01$111.37$121.0538,700——
2021-10-29$109.82$119.3733,700——
2021-10-28$108.56$118.0035,300——
2021-10-27$105.90$115.1129,000——
2021-10-26$108.14$117.5421,800——
2021-10-25$107.79$117.1625,600——
2021-10-22$108.27$117.6923,400——
2021-10-21$107.43$116.7730,000——
2021-10-20$107.35$116.6921,500——
2021-10-19$106.82$116.1122,300——
2021-10-18$108.91$118.3847,900——
2021-10-15$107.04$116.3538,300——
2021-10-14$105.97$115.1910,300——
2021-10-13$105.50$114.6717,700——
2021-10-12$106.19$115.4220,000——
2021-10-11$105.68$114.8719,000——
2021-10-08$107.22$116.5443,400——
2021-10-07$107.24$116.5737,900——
2021-10-06$103.74$112.7626,400——
2021-10-05$105.44$114.6139,800——
2021-10-04$101.30$110.1130,100——
2021-10-01$101.61$110.4545,300——
2021-09-30$99.34$107.9823,900——
2021-09-29$100.49$109.2354,800——
2021-09-28$99.96$108.6562,100——
2021-09-27$98.23$106.7732,600——
2021-09-24$97.10$105.5428,800——
2021-09-23$97.76$106.2632,100——
2021-09-22$95.07$103.3426,100——
2021-09-21$92.00$100.0020,700——
2021-09-20$92.60$100.6540,000——
2021-09-17$92.52$100.57163,900——
2021-09-16$92.15$100.1622,200——
2021-09-15$92.07$100.0827,100——
2021-09-14$90.16$98.0031,600——
2021-09-13$90.20$98.0432,200——
2021-09-10$90.85$98.7518,400——
2021-09-09$91.40$99.3540,300——
2021-09-08$93.14$101.2443,400——
2021-09-07$94.77$103.0173,200——
2021-09-03$96.40$104.7851,000——
2021-09-02$96.08$104.4439,200——
2021-09-01$95.00$103.2639,600——
2021-08-31$92.99$101.0840,300——
2021-08-30$93.11$101.2126,500——
2021-08-27$93.78$101.6531,800——
2021-08-26$92.09$99.8250,000——
2021-08-25$95.40$103.4135,300——
2021-08-24$95.43$103.4422,700——
2021-08-23$96.62$104.7343,500——
2021-08-20$94.00$101.8967,100——
2021-08-19$94.73$102.6832,500——
2021-08-18$90.37$97.9627,700——
2021-08-17$91.26$98.9224,000——
2021-08-16$92.23$99.9727,400——
2021-08-13$90.80$98.4242,500——
2021-08-12$93.08$100.8939,800——
2021-08-11$94.56$102.5041,100——
2021-08-10$91.73$99.4339,500——
2021-08-09$91.05$98.6956,900——
2021-08-06$92.83$100.6258,700——
2021-08-05$86.10$93.3320,300——
2021-08-04$84.55$91.6529,400——
2021-08-03$84.09$91.1527,800——
2021-08-02$84.56$91.6621,500——
2021-07-30$85.73$92.9318,900——
2021-07-29$86.28$93.5214,100——
2021-07-28$85.75$92.9517,900——
2021-07-27$85.11$92.2514,600——
2021-07-26$85.84$93.0514,800——
2021-07-23$85.53$92.7115,500——
2021-07-22$84.37$91.4527,300——
2021-07-21$85.02$92.1625,800——
2021-07-20$83.56$90.5737,300——
2021-07-19$80.85$87.6424,700——
2021-07-16$82.27$89.1817,900——
2021-07-15$82.29$89.2016,900——
2021-07-14$83.48$90.4916,300——
2021-07-13$84.12$91.1829,800——
2021-07-12$85.70$92.8923,200——
2021-07-09$84.04$91.1019,300——
2021-07-08$82.31$89.2221,900——
2021-07-07$83.65$90.6723,500——
2021-07-06$83.77$90.8024,600——
2021-07-02$85.45$92.6226,800——
2021-07-01$86.58$93.8537,000——
2021-06-30$85.60$92.7937,100——
2021-06-29$86.68$93.9635,600——
2021-06-28$87.35$94.6853,500——
2021-06-25$89.23$96.72163,400——
2021-06-24$88.26$95.6750,000——
2021-06-23$86.06$93.2846,400——
2021-06-22$85.10$92.24162,000——
2021-06-21$87.63$94.9942,800——
2021-06-18$86.44$93.7066,400——
2021-06-17$86.87$94.1639,800——
2021-06-16$86.20$93.4457,100——
2021-06-15$84.35$91.4322,700——
2021-06-14$83.14$90.1224,300——
2021-06-11$83.95$91.0021,600——
2021-06-10$84.00$91.0529,500——
2021-06-09$85.32$92.4814,200——
2021-06-08$85.42$92.5913,300——
2021-06-07$84.63$91.7329,000——
2021-06-04$84.35$91.4331,100——
2021-06-03$84.24$91.3144,000——
2021-06-02$82.40$89.3239,500——
2021-06-01$82.63$89.5762,100——
2021-05-28$81.86$88.7332,400——
2021-05-27$82.52$89.4533,800——
2021-05-26$81.92$88.8053,500——
2021-05-25$82.02$88.9153,500——
2021-05-24$83.56$90.5764,900——
2021-05-21$82.50$89.1432,700——
2021-05-20$80.25$86.7131,500——
2021-05-19$80.25$86.7149,400——
2021-05-18$80.14$86.5917,500——
2021-05-17$81.75$88.3319,000——
2021-05-14$82.21$88.8326,400——
2021-05-13$81.77$88.3634,900——
2021-05-12$81.27$87.8158,000——
2021-05-11$82.50$89.1435,900——
2021-05-10$82.50$89.1456,600——
2021-05-07$85.76$92.6719,200——
2021-05-06$84.24$91.0243,400——
2021-05-05$83.00$89.6837,800——
2021-05-04$82.87$89.5456,100——
2021-05-03$82.00$88.6042,700——
2021-04-30$80.26$86.7246,700——
2021-04-29$80.40$86.8734,600——
2021-04-28$79.50$85.9039,100——
2021-04-27$78.00$84.2849,400——
2021-04-26$76.32$82.4750,400——
2021-04-23$77.00$83.2024,100——
2021-04-22$76.22$82.3665,400——
2021-04-21$77.63$83.8886,200——
2021-04-20$75.84$81.9563,900——
2021-04-19$76.41$82.5652,500——
2021-04-16$76.44$82.6052,300——
2021-04-15$74.21$80.1942,700——
2021-04-14$72.94$78.8131,600——
2021-04-13$72.11$77.9246,900——
2021-04-12$74.57$80.5833,200——
2021-04-09$76.62$82.7943,800——
2021-04-08$75.20$81.2655,100——
2021-04-07$73.25$79.1590,500——
2021-04-06$74.37$80.3663,500——
2021-04-05$75.69$81.7963,000——
2021-04-01$75.10$81.1572,000——
2021-03-31$74.64$80.65105,800——
2021-03-30$70.60$76.2966,100——
2021-03-29$69.73$75.3541,000——
2021-03-26$69.16$74.7353,600——
2021-03-25$68.37$73.8846,100——
2021-03-24$66.90$72.2946,600——
2021-03-23$66.95$72.3451,600——
2021-03-22$68.71$74.2450,300——
2021-03-19$71.51$77.27162,600——
2021-03-18$67.93$73.4070,400——
2021-03-17$69.93$75.5646,100——
2021-03-16$71.00$76.7216,600——
2021-03-15$72.62$78.4736,100——
2021-03-12$71.14$76.5930,000——
2021-03-11$69.91$75.2645,300——
2021-03-10$71.39$76.8645,300——
2021-03-09$70.05$75.4171,200——
2021-03-08$68.94$74.22165,000——
2021-03-05$66.16$71.2347,800——
2021-03-04$63.79$68.6848,000——
2021-03-03$59.04$63.5630,800——
2021-03-02$57.88$62.3120,500——
2021-03-01$59.46$64.0124,100——
2021-02-26$55.17$59.4037,700——
2021-02-25$55.77$60.0425,100——
2021-02-24$56.60$60.9335,000——
2021-02-23$55.11$59.3322,400——
2021-02-22$56.65$60.9922,300——
2021-02-19$56.74$61.0919,300——
2021-02-18$56.30$60.6135,900——
2021-02-17$55.62$59.8829,400——
2021-02-16$55.66$59.9244,000——
2021-02-12$58.83$63.3414,300——
2021-02-11$58.93$63.4420,400——
2021-02-10$59.34$63.8826,300——
2021-02-09$57.46$61.8629,000——
2021-02-08$56.91$61.2720,400——
2021-02-05$54.40$58.5716,800——
2021-02-04$55.67$59.9322,800——
2021-02-03$54.50$58.6719,700——
2021-02-02$55.40$59.6421,700——
2021-02-01$54.66$58.8516,300——
2021-01-29$53.21$57.2829,900——
2021-01-28$55.05$59.2725,800——
2021-01-27$53.43$57.5241,400——
2021-01-26$57.68$62.1028,000——
2021-01-25$59.44$63.9922,900——
2021-01-22$59.75$64.3319,500——
2021-01-21$57.94$62.3823,800——
2021-01-20$58.63$63.1226,500——
2021-01-19$57.85$62.2821,700——
2021-01-15$57.80$62.2340,300——
2021-01-14$59.42$63.9726,400——
2021-01-13$59.50$64.0636,800——
2021-01-12$59.62$64.1954,300——
2021-01-11$56.09$60.3928,300——
2021-01-08$54.86$59.0627,000——
2021-01-07$55.03$59.2416,600——
2021-01-06$55.14$59.3633,200——
2021-01-05$50.10$53.9418,300——
2021-01-04$49.83$53.6520,900——