CRA International Inc. Common Stockのデータ

CRA International Inc. Common Stockの基本情報

名前 CRA International Inc. Common Stock
ティッカー CRAI
国 United States
上場年 1998.0
セクター Miscellaneous

CRA International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.27 55.44 59.27 55.66 44000.0 55.66
2021-02-12 59.55 58.55 58.93 58.83 14300.0 58.83
2021-02-11 60.4 58.35 60.38 58.93 20400.0 58.93
2021-02-10 60.41 57.39 58.64 59.34 26300.0 59.34
2021-02-09 58.87 57.19 57.32 57.46 29000.0 57.46
2021-02-08 57.83 54.67 54.7 56.91 20400.0 56.91
2021-02-05 55.75 54.22 55.53 54.4 16800.0 54.4
2021-02-04 56.01 53.63 54.24 55.67 22800.0 55.67
2021-02-03 55.04 53.88 55.04 54.5 19700.0 54.5
2021-02-02 55.94 53.95 55.17 55.4 21700.0 55.4
2021-02-01 55.81 52.09 52.09 54.66 16300.0 54.66
2021-01-29 55.39 53.1 55.08 53.21 29900.0 53.21
2021-01-28 56.67 53.24 54.34 55.05 25800.0 55.05
2021-01-27 57.49 52.98 56.39 53.43 41400.0 53.43
2021-01-26 59.35 57.34 59.35 57.68 28000.0 57.68
2021-01-25 59.44 57.11 59.26 59.44 22900.0 59.44
2021-01-22 59.85 57.18 57.18 59.75 19500.0 59.75
2021-01-21 58.55 57.12 58.52 57.94 23800.0 57.94
2021-01-20 59.6 57.6 57.6 58.63 26500.0 58.63
2021-01-19 59.2 57.1 58.25 57.85 21700.0 57.85
2021-01-15 59.86 57.38 58.71 57.8 40300.0 57.8
2021-01-14 60.0 58.8 59.0 59.42 26400.0 59.42
2021-01-13 59.78 58.53 59.78 59.5 36800.0 59.5
2021-01-12 61.39 56.26 56.48 59.62 54300.0 59.62
2021-01-11 56.46 53.43 54.03 56.09 28300.0 56.09
2021-01-08 56.24 54.38 54.43 54.86 27000.0 54.86
2021-01-07 56.19 54.3 55.11 55.03 16600.0 55.03
2021-01-06 56.79 51.09 51.16 55.14 33200.0 55.14
2021-01-05 51.78 49.43 49.47 50.1 18300.0 50.1
2021-01-04 52.14 49.58 51.36 49.83 20900.0 49.83
2020-12-31 51.7 50.22 51.0 50.93 24000.0 50.93
2020-12-30 52.0 50.58 51.38 50.61 16800.0 50.61
2020-12-29 52.5 49.94 52.5 51.26 26600.0 51.26
2020-12-28 53.75 50.13 50.13 52.02 10500.0 52.02
2020-12-24 51.02 48.94 50.33 50.53 16400.0 50.53
2020-12-23 50.22 48.9 48.9 50.0 43700.0 50.0
2020-12-22 49.35 47.92 48.65 48.4 21500.0 48.4
2020-12-21 50.25 48.52 50.25 48.8 24900.0 48.8
2020-12-18 52.3 50.0 52.17 51.37 121600.0 51.37
2020-12-17 52.85 51.47 52.85 51.77 24000.0 51.77
2020-12-16 52.69 51.84 52.69 51.99 38400.0 51.99
2020-12-15 53.36 52.01 53.2 52.98 21900.0 52.98
2020-12-14 53.48 52.21 52.25 52.52 26400.0 52.52
2020-12-11 54.29 51.17 53.38 51.86 30300.0 51.86
2020-12-10 54.31 52.16 52.55 53.99 35700.0 53.99
2020-12-09 53.0 48.79 51.27 52.41 37000.0 52.41
2020-12-08 51.29 49.13 49.13 51.27 30100.0 51.27
2020-12-07 50.24 49.25 49.78 49.25 14600.0 49.25
2020-12-04 50.59 49.26 50.3 49.59 29300.0 49.59
2020-12-03 50.95 49.58 50.11 50.95 17500.0 50.95
2020-12-02 51.99 48.42 48.81 49.1 30400.0 49.1
2020-12-01 50.58 46.86 46.86 49.46 35000.0 49.46
2020-11-30 49.61 45.54 45.69 45.85 44900.0 45.85
2020-11-27 48.13 46.11 47.53 46.89 18800.0 46.89
2020-11-25 48.26 45.26 46.41 47.66 40700.0 47.66
2020-11-24 47.57 44.5 44.5 47.0 33100.0 47.0
2020-11-23 44.4 43.8 43.95 44.29 12800.0 44.29
2020-11-20 44.43 43.0 43.21 43.99 15900.0 43.73
2020-11-19 44.8 43.61 44.27 43.7 19000.0 43.44
2020-11-18 46.12 44.39 45.99 44.39 29300.0 44.13
2020-11-17 45.98 43.59 43.59 45.65 19200.0 45.38
2020-11-16 45.0 42.96 45.0 44.46 51400.0 44.2
2020-11-13 46.32 44.25 45.56 44.77 15300.0 44.51
2020-11-12 45.33 44.46 44.46 45.25 22300.0 44.98
2020-11-11 45.44 44.47 45.44 45.11 19200.0 44.84
2020-11-10 46.75 44.43 45.72 45.11 43500.0 44.84
2020-11-09 46.85 42.07 43.66 43.91 31100.0 43.65
2020-11-06 42.57 40.79 42.57 40.87 13300.0 40.63
2020-11-05 44.29 41.64 42.1 42.22 24700.0 41.97
2020-11-04 43.85 41.74 43.46 42.1 11900.0 41.85
2020-11-03 44.58 42.37 42.51 44.32 28200.0 44.06
2020-11-02 42.43 40.89 42.43 41.72 21800.0 41.47
2020-10-30 41.83 40.46 40.99 40.95 25600.0 40.71
2020-10-29 43.62 39.75 39.95 41.5 31700.0 41.25
2020-10-28 39.06 38.07 38.48 38.41 30400.0 38.18
2020-10-27 39.97 39.03 39.56 39.3 40200.0 39.07
2020-10-26 40.25 38.61 40.25 39.36 14400.0 39.13
2020-10-23 40.55 39.03 40.0 40.25 25600.0 40.01
2020-10-22 40.0 38.01 39.5 39.68 20200.0 39.45
2020-10-21 39.98 38.75 39.2 39.38 22000.0 39.15
2020-10-20 39.38 38.78 38.94 39.38 14200.0 39.15
2020-10-19 40.53 38.83 40.4 38.88 14400.0 38.65
2020-10-16 40.39 38.75 38.77 40.05 16600.0 39.81
2020-10-15 39.15 38.06 38.41 39.05 27600.0 38.82
2020-10-14 40.25 38.4 40.25 38.7 18700.0 38.47
2020-10-13 40.47 39.1 40.35 39.53 17800.0 39.3
2020-10-12 40.82 38.56 39.13 40.82 16300.0 40.58
2020-10-09 39.5 38.45 39.21 39.14 29500.0 38.91
2020-10-08 39.35 37.65 38.9 39.03 17900.0 38.8
2020-10-07 39.52 37.5 38.83 38.49 23200.0 38.26
2020-10-06 39.98 38.39 39.5 38.46 44600.0 38.23
2020-10-05 39.72 38.28 38.28 39.72 30000.0 39.49
2020-10-02 38.85 36.32 37.07 38.11 26000.0 37.88
2020-10-01 38.22 37.3 37.61 37.63 26000.0 37.41
2020-09-30 39.03 36.93 37.75 37.47 60600.0 37.25
2020-09-29 39.06 37.65 38.86 37.65 24500.0 37.43
2020-09-28 39.69 38.28 38.65 39.04 18400.0 38.81
2020-09-25 38.87 37.92 38.43 38.12 26300.0 37.89
2020-09-24 39.27 37.88 38.49 38.41 19900.0 38.18
2020-09-23 41.37 38.56 40.26 38.82 34700.0 38.59
2020-09-22 40.54 38.92 39.76 40.38 35300.0 40.14
2020-09-21 40.75 38.95 40.47 39.31 35500.0 39.08
2020-09-18 41.52 39.96 40.59 41.25 79300.0 41.01
2020-09-17 40.61 38.96 39.58 40.15 16000.0 39.91
2020-09-16 40.66 39.38 39.48 40.28 22600.0 40.04
2020-09-15 42.08 38.95 42.08 39.3 32700.0 39.07
2020-09-14 40.95 39.56 40.7 39.62 15700.0 39.39
2020-09-11 41.75 40.33 41.51 40.45 16700.0 40.21
2020-09-10 42.86 41.41 41.86 41.41 28700.0 41.17
2020-09-09 42.65 41.31 41.96 41.75 23700.0 41.5
2020-09-08 42.51 41.29 41.62 41.76 35400.0 41.51
2020-09-04 42.66 41.26 42.66 41.87 40000.0 41.62
2020-09-03 43.6 41.93 43.6 42.1 25800.0 41.85
2020-09-02 43.93 42.39 42.86 43.6 22500.0 43.34
2020-09-01 43.53 42.33 42.68 43.01 21500.0 42.76
2020-08-31 43.57 42.07 43.57 42.51 24000.0 42.26
2020-08-28 44.01 43.35 43.88 43.68 19400.0 43.42
2020-08-27 44.29 43.31 44.14 43.46 24600.0 43.2
2020-08-26 45.48 43.77 45.48 43.83 25100.0 43.57
2020-08-25 47.14 45.64 47.14 45.71 23600.0 45.44
2020-08-24 47.89 46.6 47.17 47.02 25400.0 46.74
2020-08-21 47.47 45.98 46.26 47.22 61000.0 46.71
2020-08-20 47.11 45.54 45.54 46.58 35200.0 46.08
2020-08-19 46.63 45.13 45.45 46.08 41300.0 45.58
2020-08-18 46.69 45.31 46.02 45.45 45800.0 44.96
2020-08-17 47.33 46.06 46.5 46.2 33500.0 45.7
2020-08-14 46.61 45.57 45.57 46.27 61700.0 45.77
2020-08-13 46.49 45.51 46.03 46.0 27500.0 45.51
2020-08-12 47.17 45.87 46.41 45.87 74600.0 45.38
2020-08-11 46.58 45.0 45.0 46.02 50100.0 45.53
2020-08-10 44.59 42.19 42.19 44.41 42800.0 43.93
2020-08-07 42.52 40.11 40.65 42.28 32200.0 41.83
2020-08-06 41.97 40.52 41.46 40.79 38800.0 40.35
2020-08-05 42.58 41.11 42.3 41.74 68000.0 41.29
2020-08-04 42.28 40.66 41.25 42.27 66100.0 41.82
2020-08-03 41.66 40.31 41.66 41.1 56600.0 40.66
2020-07-31 43.62 40.01 43.47 41.77 71100.0 41.32
2020-07-30 43.98 40.11 41.3 43.47 47300.0 43.0
2020-07-29 40.09 38.08 38.5 39.63 26300.0 39.2
2020-07-28 39.74 37.79 38.3 37.86 26900.0 37.45
2020-07-27 41.29 37.88 40.03 38.08 30200.0 37.67
2020-07-24 40.9 40.01 40.9 40.03 17500.0 39.6
2020-07-23 41.4 40.45 41.18 40.81 28900.0 40.37
2020-07-22 41.94 40.91 41.59 41.17 24300.0 40.73
2020-07-21 42.6 41.22 41.41 41.64 24400.0 41.19
2020-07-20 43.94 40.14 41.26 40.89 37300.0 40.45
2020-07-17 41.4 40.0 40.0 40.86 36100.0 40.42
2020-07-16 42.7 40.14 42.51 40.24 58100.0 39.81
2020-07-15 42.33 40.39 40.49 42.16 36900.0 41.71
2020-07-14 40.65 38.55 39.73 39.24 46000.0 38.82
2020-07-13 40.5 38.58 39.46 39.15 33700.0 38.73
2020-07-10 38.96 36.66 36.66 38.88 51500.0 38.46
2020-07-09 36.83 35.35 36.38 36.17 34300.0 35.78
2020-07-08 36.83 35.75 36.05 36.83 28300.0 36.43
2020-07-07 36.89 35.88 36.5 36.03 34100.0 35.64
2020-07-06 38.72 36.36 38.72 36.83 24000.0 36.43
2020-07-02 39.08 38.0 38.73 38.01 24600.0 37.6
2020-07-01 39.6 38.01 38.64 38.18 26300.0 37.77
2020-06-30 39.82 37.61 37.61 39.5 26700.0 39.08
2020-06-29 38.33 37.17 37.31 37.92 22200.0 37.51
2020-06-26 37.86 36.11 37.09 36.95 125900.0 36.55
2020-06-25 37.64 35.98 36.03 37.64 29600.0 37.24
2020-06-24 38.23 36.06 38.23 36.52 34200.0 36.13
2020-06-23 39.2 37.79 38.7 38.89 27400.0 38.47
2020-06-22 38.27 36.08 36.49 38.03 23400.0 37.62
2020-06-19 38.83 36.66 38.29 36.87 43600.0 36.47
2020-06-18 38.45 37.37 38.32 37.93 12900.0 37.52
2020-06-17 40.24 38.68 39.78 38.7 18300.0 38.28
2020-06-16 40.82 39.37 40.79 39.62 23500.0 39.19
2020-06-15 39.67 36.85 37.51 39.5 27700.0 39.08
2020-06-12 40.7 37.56 39.86 38.85 45700.0 38.43
2020-06-11 40.04 37.42 39.0 38.35 57100.0 37.94
2020-06-10 42.56 40.16 42.56 40.58 37100.0 40.14
2020-06-09 44.42 42.29 43.92 42.56 39800.0 42.1
2020-06-08 45.37 44.14 44.56 44.61 43400.0 44.13
2020-06-05 43.77 40.97 41.0 43.41 38300.0 42.94
2020-06-04 41.37 40.22 40.55 40.31 31800.0 39.88
2020-06-03 41.28 39.92 40.25 40.95 29200.0 40.51
2020-06-02 40.37 39.54 40.37 39.8 18900.0 39.37
2020-06-01 41.38 39.78 40.68 39.78 28200.0 39.35
2020-05-29 41.02 39.64 40.92 40.39 30400.0 39.96
2020-05-28 43.61 40.82 43.58 40.83 107700.0 40.39
2020-05-27 43.53 41.34 41.78 42.9 29400.0 42.44
2020-05-26 42.3 39.96 39.96 41.22 29000.0 40.78
2020-05-22 39.49 37.83 39.41 38.46 15300.0 38.05
2020-05-21 40.27 39.26 39.75 39.29 21500.0 38.64
2020-05-20 40.3 39.03 39.35 40.0 19800.0 39.34
2020-05-19 40.02 38.46 39.39 38.68 22200.0 38.04
2020-05-18 40.24 38.29 38.29 39.69 31300.0 39.03
2020-05-15 37.3 35.24 35.8 37.03 23600.0 36.42
2020-05-14 36.25 34.28 35.33 36.14 43300.0 35.54
2020-05-13 37.58 35.67 36.2 36.11 36900.0 35.51
2020-05-12 38.07 36.76 38.02 36.76 40800.0 36.15
2020-05-11 40.98 38.16 39.55 38.2 36200.0 37.57
2020-05-08 40.95 38.8 38.82 40.29 46600.0 39.62
2020-05-07 38.55 37.55 38.22 38.04 63400.0 37.41
2020-05-06 39.48 37.65 38.98 37.66 69800.0 37.04
2020-05-05 40.63 38.5 40.06 38.54 85100.0 37.9
2020-05-04 41.0 39.17 39.9 39.9 47400.0 39.24
2020-05-01 41.0 38.92 40.8 40.58 40300.0 39.91
2020-04-30 44.0 40.3 42.03 42.13 49300.0 41.43
2020-04-29 42.29 38.44 39.54 41.34 41800.0 40.66
2020-04-28 39.96 37.23 39.44 38.14 34600.0 37.51
2020-04-27 38.6 35.81 36.81 38.42 46300.0 37.78
2020-04-24 37.43 34.23 36.35 37.24 37500.0 36.62
2020-04-23 37.61 33.39 34.14 36.54 45100.0 35.94
2020-04-22 34.75 31.73 34.26 34.46 32200.0 33.89
2020-04-21 33.96 32.52 33.17 33.47 36000.0 32.92
2020-04-20 35.59 33.1 34.87 34.22 33800.0 33.65
2020-04-17 36.49 34.55 34.55 35.85 32100.0 35.26
2020-04-16 35.21 31.69 33.52 33.71 40000.0 33.15
2020-04-15 35.91 32.73 34.16 33.16 48700.0 32.61
2020-04-14 37.62 34.42 36.03 35.43 66300.0 34.84
2020-04-13 38.53 35.21 37.78 35.42 49000.0 34.83
2020-04-09 38.26 35.07 35.07 38.14 44700.0 37.51
2020-04-08 34.81 33.1 33.72 34.4 32300.0 33.83
2020-04-07 33.41 31.73 33.39 33.09 39400.0 32.54
2020-04-06 33.46 31.16 32.9 32.63 53200.0 32.09
2020-04-03 33.28 30.83 32.81 31.88 33300.0 31.35
2020-04-02 33.11 30.7 32.28 32.73 47100.0 32.19
2020-04-01 33.3 31.03 33.3 32.43 63400.0 31.89
2020-03-31 34.0 32.43 33.73 33.41 61000.0 32.86
2020-03-30 33.21 30.52 31.41 33.08 36600.0 32.53
2020-03-27 32.93 30.14 30.18 31.35 47500.0 30.83
2020-03-26 31.65 28.77 28.77 31.11 62400.0 30.6
2020-03-25 31.73 28.19 29.71 28.45 62600.0 27.98
2020-03-24 29.97 26.89 27.25 29.95 59300.0 29.45
2020-03-23 26.53 23.57 25.84 26.07 60400.0 25.64
2020-03-20 27.49 25.01 25.46 25.6 183400.0 25.18
2020-03-19 28.33 22.47 22.47 25.96 63100.0 25.53
2020-03-18 29.6 21.96 28.73 22.55 49100.0 22.18
2020-03-17 32.54 28.02 32.37 30.43 72200.0 29.93
2020-03-16 40.88 31.28 40.6 31.81 58100.0 31.28
2020-03-13 45.75 42.01 45.64 43.49 85700.0 42.77
2020-03-12 46.59 44.06 44.73 44.49 70800.0 43.75
2020-03-11 47.46 45.39 47.16 46.4 56100.0 45.63
2020-03-10 48.0 45.04 46.79 47.93 79700.0 47.14
2020-03-09 46.71 45.18 46.13 46.07 73700.0 45.31
2020-03-06 48.3 46.35 46.35 48.25 45300.0 47.23
2020-03-05 48.1 46.6 46.92 47.21 47700.0 46.21
2020-03-04 48.03 46.48 46.93 47.51 56100.0 46.5
2020-03-03 47.32 45.73 46.51 46.5 51200.0 45.51
2020-03-02 46.52 45.5 46.52 46.52 47700.0 45.53
2020-02-28 47.27 41.21 42.69 46.51 52400.0 45.52
2020-02-27 45.9 39.1 39.1 44.5 49600.0 43.56
2020-02-26 50.81 47.52 50.0 47.62 30800.0 46.61
2020-02-25 51.25 49.77 51.16 49.99 38800.0 48.93
2020-02-24 51.17 49.74 49.74 51.17 23000.0 50.08
2020-02-21 51.6 50.27 51.6 51.12 28200.0 50.03
2020-02-20 53.09 50.49 53.09 51.53 34300.0 50.44
2020-02-19 53.89 52.05 53.36 53.14 34000.0 52.01
2020-02-18 53.93 53.07 53.28 53.27 50400.0 52.14