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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$98.85$110.8942,100——
2023-12-28$100.36$112.5925,800——
2023-12-27$101.23$113.5624,500——
2023-12-26$101.12$113.4424,300——
2023-12-22$100.44$112.6833,400——
2023-12-21$100.17$112.3752,700——
2023-12-20$102.05$114.4834,200——
2023-12-19$103.19$115.7639,900——
2023-12-18$99.08$111.1526,700——
2023-12-15$99.20$111.2866,100——
2023-12-14$100.34$112.5632,100——
2023-12-13$101.36$113.7139,200——
2023-12-12$98.40$110.3922,100——
2023-12-11$98.67$110.6924,800——
2023-12-08$97.99$109.9325,900——
2023-12-07$96.73$108.5129,200——
2023-12-06$96.03$107.7325,100——
2023-12-05$95.91$107.5921,700——
2023-12-04$97.86$109.7835,800——
2023-12-01$96.65$108.4228,200——
2023-11-30$94.77$106.3226,600——
2023-11-29$93.18$104.5326,900——
2023-11-28$93.37$104.7426,400——
2023-11-27$95.12$106.7126,900——
2023-11-24$97.07$108.428,400——
2023-11-22$97.12$108.4828,100——
2023-11-21$97.13$108.4923,700——
2023-11-20$96.48$107.7721,500——
2023-11-17$94.41$105.4531,200——
2023-11-16$94.05$105.0537,900——
2023-11-15$94.30$105.3342,200——
2023-11-14$95.00$106.1185,900——
2023-11-13$91.80$102.5441,500——
2023-11-10$89.90$100.4254,600——
2023-11-09$89.88$100.3946,500——
2023-11-08$88.80$99.1961,700——
2023-11-07$91.71$102.4448,800——
2023-11-06$90.70$101.3157,900——
2023-11-03$85.75$95.7883,200——
2023-11-02$83.47$93.23135,400——
2023-11-01$97.20$108.5723,600——
2023-10-31$97.11$108.4717,900——
2023-10-30$96.49$107.7813,700——
2023-10-27$95.04$106.1615,100——
2023-10-26$96.98$108.3247,600——
2023-10-25$96.83$108.1619,300——
2023-10-24$97.07$108.4216,400——
2023-10-23$97.48$108.8817,000——
2023-10-20$97.88$109.3319,400——
2023-10-19$97.64$109.0625,800——
2023-10-18$98.29$109.7910,700——
2023-10-17$99.49$111.1353,700——
2023-10-16$100.00$111.7015,700——
2023-10-13$100.00$111.7012,700——
2023-10-12$100.57$112.3314,400——
2023-10-11$101.52$113.3913,000——
2023-10-10$101.44$113.3123,800——
2023-10-09$102.18$114.1329,200——
2023-10-06$101.32$113.1713,100——
2023-10-05$100.50$112.2618,000——
2023-10-04$100.00$111.7014,400——
2023-10-03$98.34$109.8420,900——
2023-10-02$99.82$111.5019,800——
2023-09-29$100.76$112.5516,300——
2023-09-28$101.65$113.5425,300——
2023-09-27$102.30$114.2721,800——
2023-09-26$102.40$114.3817,100——
2023-09-25$101.70$113.6019,300——
2023-09-22$102.85$114.8810,900——
2023-09-21$103.65$115.7735,000——
2023-09-20$103.24$115.3218,600——
2023-09-19$105.12$117.4210,300——
2023-09-18$106.62$119.0913,300——
2023-09-15$106.53$118.99120,200——
2023-09-14$107.90$120.5214,700——
2023-09-13$106.67$119.1516,300——
2023-09-12$108.60$121.3014,700——
2023-09-11$109.06$121.8214,400——
2023-09-08$108.54$121.2418,700——
2023-09-07$108.28$120.9523,700——
2023-09-06$109.16$121.9316,000——
2023-09-05$109.44$122.2417,100——
2023-09-01$109.43$122.2325,300——
2023-08-31$108.63$121.3422,100——
2023-08-30$108.35$121.0222,500——
2023-08-29$109.00$121.7513,800——
2023-08-28$108.14$120.7911,600——
2023-08-25$108.02$120.2513,300——
2023-08-24$108.80$121.1220,200——
2023-08-23$108.57$120.8737,900——
2023-08-22$105.99$117.9910,600——
2023-08-21$106.85$118.9514,800——
2023-08-18$106.95$119.0641,000——
2023-08-17$104.69$116.5514,300——
2023-08-16$106.84$118.9417,800——
2023-08-15$107.96$120.1918,700——
2023-08-14$106.89$118.9919,300——
2023-08-11$105.77$117.7515,300——
2023-08-10$104.24$116.0422,200——
2023-08-09$105.59$117.5519,700——
2023-08-08$106.67$118.7514,800——
2023-08-07$108.26$120.5219,000——
2023-08-04$107.48$119.6522,800——
2023-08-03$105.74$117.7128,400——
2023-08-02$102.68$114.3121,300——
2023-08-01$101.60$113.1122,200——
2023-07-31$100.09$111.4224,800——
2023-07-28$101.90$113.4423,500——
2023-07-27$103.95$115.7230,900——
2023-07-26$105.43$117.3715,500——
2023-07-25$105.12$117.0222,300——
2023-07-24$105.43$117.3718,700——
2023-07-21$103.67$115.4120,500——
2023-07-20$105.01$116.9031,300——
2023-07-19$104.70$116.5619,900——
2023-07-18$104.50$116.3317,800——
2023-07-17$104.03$115.8116,200——
2023-07-14$101.86$113.4014,200——
2023-07-13$100.93$112.3630,500——
2023-07-12$101.08$112.5321,200——
2023-07-11$100.84$112.2625,000——
2023-07-10$99.80$111.1024,800——
2023-07-07$99.54$110.8117,500——
2023-07-06$99.12$110.3421,500——
2023-07-05$100.85$112.2726,200——
2023-07-03$102.27$113.8515,800——
2023-06-30$102.00$113.5569,000——
2023-06-29$102.91$114.5630,600——
2023-06-28$102.20$113.7744,700——
2023-06-27$101.06$112.5022,700——
2023-06-26$101.17$112.6334,800——
2023-06-23$99.28$110.5276,000——
2023-06-22$103.47$115.1935,200——
2023-06-21$103.00$114.6634,200——
2023-06-20$101.04$112.4832,800——
2023-06-16$100.69$112.0968,200——
2023-06-15$101.48$112.9731,600——
2023-06-14$99.29$110.5332,500——
2023-06-13$99.69$110.9826,800——
2023-06-12$99.31$110.5622,400——
2023-06-09$99.11$110.3319,500——
2023-06-08$100.47$111.8524,500——
2023-06-07$99.88$111.1929,600——
2023-06-06$96.86$107.8333,500——
2023-06-05$95.53$106.3521,100——
2023-06-02$96.60$107.5433,600——
2023-06-01$91.92$102.3331,800——
2023-05-31$92.67$103.1636,400——
2023-05-30$93.99$104.6328,800——
2023-05-26$94.70$105.4232,300——
2023-05-25$95.27$105.6626,100——
2023-05-24$96.18$106.6718,700——
2023-05-23$97.16$107.7544,500——
2023-05-22$98.32$109.0423,400——
2023-05-19$97.51$108.1424,900——
2023-05-18$97.66$108.3119,400——
2023-05-17$98.07$108.7621,500——
2023-05-16$95.80$106.2528,300——
2023-05-15$98.77$109.5459,500——
2023-05-12$98.28$109.0066,100——
2023-05-11$97.23$107.8363,400——
2023-05-10$97.06$107.6452,500——
2023-05-09$94.14$104.4045,000——
2023-05-08$93.87$104.1137,800——
2023-05-05$96.59$107.1248,800——
2023-05-04$94.85$105.1944,100——
2023-05-03$103.72$115.0331,800——
2023-05-02$103.49$114.7727,100——
2023-05-01$104.97$116.4235,400——
2023-04-28$105.14$116.6030,300——
2023-04-27$104.09$115.4421,100——
2023-04-26$102.93$114.1537,300——
2023-04-25$102.88$114.1033,900——
2023-04-24$104.96$116.4029,100——
2023-04-21$105.57$117.0838,100——
2023-04-20$105.76$117.2942,200——
2023-04-19$105.08$116.5426,900——
2023-04-18$105.16$116.6325,900——
2023-04-17$107.39$119.1049,900——
2023-04-14$106.24$117.8225,000——
2023-04-13$108.02$119.8031,400——
2023-04-12$106.22$117.8045,700——
2023-04-11$106.38$117.9838,000——
2023-04-10$106.58$118.2063,600——
2023-04-06$104.41$115.7933,200——
2023-04-05$104.91$116.3566,600——
2023-04-04$106.06$117.6265,300——
2023-04-03$109.55$121.5049,600——
2023-03-31$107.82$119.5868,800——
2023-03-30$106.41$118.0155,500——
2023-03-29$108.35$120.1663,700——
2023-03-28$109.35$121.2780,600——
2023-03-27$108.89$120.7682,800——
2023-03-24$107.89$119.6545,900——
2023-03-23$107.01$118.6863,000——
2023-03-22$107.56$119.2972,100——
2023-03-21$111.87$124.0779,700——
2023-03-20$109.36$121.2880,100——
2023-03-17$110.59$122.6597,200——
2023-03-16$112.79$125.0978,900——
2023-03-15$111.42$123.57114,200——
2023-03-14$111.49$123.65107,700——
2023-03-13$107.63$119.3794,700——
2023-03-10$111.70$123.4894,200——
2023-03-09$114.81$126.9277,100——
2023-03-08$115.25$127.40125,600——
2023-03-07$116.52$128.8195,400——
2023-03-06$114.38$126.44116,600——
2023-03-03$110.48$122.1383,100——
2023-03-02$109.39$120.93259,300——
2023-03-01$125.15$138.35138,800——
2023-02-28$124.47$137.6081,100——
2023-02-27$124.38$137.5060,600——
2023-02-24$125.05$138.24101,300——
2023-02-23$126.00$139.2961,600——
2023-02-22$123.98$137.0684,200——
2023-02-21$124.18$137.2877,700——
2023-02-17$124.82$137.9843,800——
2023-02-16$123.76$136.8138,400——
2023-02-15$122.79$135.7451,600——
2023-02-14$119.98$132.6353,500——
2023-02-13$121.49$134.3041,500——
2023-02-10$120.28$132.9743,000——
2023-02-09$118.49$130.9970,800——
2023-02-08$122.01$134.8852,200——
2023-02-07$122.59$135.5262,800——
2023-02-06$121.41$134.2140,400——
2023-02-03$121.73$134.5744,000——
2023-02-02$121.68$134.5152,900——
2023-02-01$118.43$130.9249,600——
2023-01-31$118.84$131.3746,900——
2023-01-30$116.41$128.6945,500——
2023-01-27$115.85$128.0760,600——
2023-01-26$122.04$134.9160,800——
2023-01-25$122.24$135.1328,600——
2023-01-24$121.77$134.6140,600——
2023-01-23$119.62$132.2468,600——
2023-01-20$116.81$129.1375,600——
2023-01-19$117.39$129.77102,500——
2023-01-18$117.77$130.1961,200——
2023-01-17$122.49$135.4172,300——
2023-01-13$122.97$135.9456,200——
2023-01-12$121.97$134.8344,700——
2023-01-11$120.50$133.2149,800——
2023-01-10$120.93$133.6849,800——
2023-01-09$118.24$130.7158,900——
2023-01-06$123.61$136.6542,800——
2023-01-05$122.10$134.9875,200——
2023-01-04$123.95$137.0274,300——
2023-01-03$123.14$136.1391,500——