CRA International, Inc. (CRAI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:59PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 166.60 | 169.96 | 165.17 | 167.53 | 167.53 | 18,006 |
| 16 sept 2024 | 165.18 | 167.50 | 164.98 | 166.19 | 166.19 | 28,400 |
| 13 sept 2024 | 163.58 | 165.55 | 163.58 | 165.55 | 165.55 | 25,100 |
| 12 sept 2024 | 158.00 | 162.90 | 157.64 | 161.75 | 161.75 | 39,100 |
| 11 sept 2024 | 157.39 | 158.00 | 155.90 | 156.33 | 156.33 | 19,000 |
| 10 sept 2024 | 161.14 | 161.14 | 157.95 | 158.85 | 158.85 | 18,400 |
| 09 sept 2024 | 159.78 | 160.53 | 158.09 | 160.00 | 160.00 | 39,700 |
| 06 sept 2024 | 163.76 | 164.38 | 158.26 | 158.40 | 158.40 | 18,100 |
| 05 sept 2024 | 164.40 | 165.61 | 162.67 | 163.67 | 163.67 | 23,400 |
| 04 sept 2024 | 162.57 | 164.75 | 161.61 | 163.57 | 163.57 | 27,900 |
| 03 sept 2024 | 168.11 | 168.46 | 161.51 | 162.87 | 162.87 | 32,400 |
| 30 ago 2024 | 167.06 | 168.60 | 164.16 | 168.60 | 168.60 | 24,800 |
| 29 ago 2024 | 164.26 | 165.63 | 162.74 | 165.63 | 165.63 | 24,000 |
| 28 ago 2024 | 162.10 | 164.21 | 160.32 | 162.72 | 162.72 | 33,300 |
| 27 ago 2024 | 163.98 | 163.98 | 160.56 | 163.52 | 163.52 | 20,100 |
| 27 ago 2024 | 0.42 Dividendo | |||||
| 26 ago 2024 | 163.58 | 165.31 | 162.33 | 164.40 | 163.98 | 57,500 |
| 23 ago 2024 | 161.15 | 165.45 | 161.15 | 163.48 | 163.06 | 47,200 |
| 22 ago 2024 | 162.32 | 163.15 | 159.37 | 160.42 | 160.01 | 17,900 |
| 21 ago 2024 | 160.52 | 162.74 | 158.04 | 162.32 | 161.91 | 46,700 |
| 20 ago 2024 | 160.90 | 160.90 | 157.27 | 158.61 | 158.20 | 32,600 |
| 19 ago 2024 | 160.26 | 160.75 | 158.44 | 160.28 | 159.87 | 15,800 |
| 16 ago 2024 | 160.25 | 161.49 | 158.32 | 159.68 | 159.27 | 56,800 |
| 15 ago 2024 | 160.19 | 161.48 | 157.44 | 160.97 | 160.56 | 29,300 |
| 14 ago 2024 | 158.03 | 158.40 | 155.06 | 157.64 | 157.24 | 47,900 |
| 13 ago 2024 | 156.93 | 158.70 | 154.01 | 158.52 | 158.12 | 46,600 |
| 12 ago 2024 | 153.05 | 155.93 | 152.69 | 155.21 | 154.81 | 27,400 |
| 09 ago 2024 | 157.44 | 157.44 | 153.38 | 153.75 | 153.36 | 31,500 |
| 08 ago 2024 | 155.21 | 159.07 | 155.21 | 156.99 | 156.59 | 30,000 |
| 07 ago 2024 | 155.07 | 159.30 | 154.04 | 154.96 | 154.56 | 40,600 |
| 06 ago 2024 | 153.56 | 157.72 | 152.68 | 154.73 | 154.33 | 58,600 |
| 05 ago 2024 | 146.86 | 154.50 | 133.54 | 154.34 | 153.95 | 96,000 |
| 02 ago 2024 | 147.74 | 155.81 | 146.71 | 153.28 | 152.89 | 115,500 |
| 01 ago 2024 | 177.97 | 177.97 | 150.04 | 152.32 | 151.93 | 113,900 |
| 31 jul 2024 | 181.13 | 181.95 | 172.20 | 174.80 | 174.35 | 142,100 |
| 30 jul 2024 | 180.19 | 180.19 | 178.39 | 179.91 | 179.45 | 69,600 |
| 29 jul 2024 | 181.93 | 182.43 | 178.28 | 178.28 | 177.82 | 78,300 |
| 26 jul 2024 | 180.91 | 183.88 | 179.07 | 181.00 | 180.54 | 98,500 |
| 25 jul 2024 | 180.63 | 182.31 | 178.12 | 178.61 | 178.15 | 52,100 |
| 24 jul 2024 | 182.97 | 183.18 | 179.17 | 179.80 | 179.34 | 41,900 |
| 23 jul 2024 | 179.75 | 184.79 | 179.75 | 183.00 | 182.53 | 61,000 |
| 22 jul 2024 | 177.85 | 183.02 | 176.62 | 181.17 | 180.71 | 66,700 |
| 19 jul 2024 | 179.78 | 179.78 | 176.25 | 177.87 | 177.42 | 34,800 |
| 18 jul 2024 | 179.38 | 182.00 | 177.63 | 178.44 | 177.98 | 29,100 |
| 17 jul 2024 | 181.77 | 184.72 | 177.31 | 178.65 | 178.19 | 65,400 |
| 16 jul 2024 | 181.73 | 186.37 | 181.73 | 183.71 | 183.24 | 66,400 |
| 15 jul 2024 | 177.38 | 181.78 | 177.38 | 179.70 | 179.24 | 40,300 |
| 12 jul 2024 | 175.80 | 178.86 | 175.80 | 176.46 | 176.01 | 23,600 |
| 11 jul 2024 | 172.20 | 176.36 | 172.20 | 174.29 | 173.84 | 44,700 |
| 10 jul 2024 | 169.24 | 169.75 | 166.54 | 169.75 | 169.32 | 39,200 |
| 09 jul 2024 | 171.97 | 171.97 | 168.89 | 169.19 | 168.76 | 22,700 |
| 08 jul 2024 | 171.54 | 174.20 | 171.48 | 171.97 | 171.53 | 23,300 |
| 05 jul 2024 | 172.44 | 172.47 | 168.36 | 170.53 | 170.09 | 37,400 |
| 03 jul 2024 | 172.81 | 175.33 | 171.61 | 172.44 | 172.00 | 50,800 |
| 02 jul 2024 | 168.24 | 173.27 | 166.72 | 172.38 | 171.94 | 67,200 |
| 01 jul 2024 | 171.70 | 171.70 | 166.35 | 167.45 | 167.02 | 30,600 |
| 28 jun 2024 | 175.00 | 175.70 | 170.40 | 172.22 | 171.78 | 60,200 |
| 27 jun 2024 | 173.40 | 174.19 | 171.33 | 173.89 | 173.45 | 28,000 |
| 26 jun 2024 | 174.10 | 174.80 | 171.44 | 172.38 | 171.94 | 30,900 |
| 25 jun 2024 | 172.13 | 175.04 | 171.12 | 174.93 | 174.48 | 17,200 |
| 24 jun 2024 | 173.41 | 175.81 | 172.04 | 172.08 | 171.64 | 26,900 |
| 21 jun 2024 | 173.57 | 175.29 | 173.16 | 173.88 | 173.44 | 49,600 |
| 20 jun 2024 | 171.44 | 176.91 | 171.44 | 174.76 | 174.31 | 23,700 |
| 18 jun 2024 | 172.27 | 173.46 | 171.21 | 171.83 | 171.39 | 33,000 |
| 17 jun 2024 | 172.91 | 175.05 | 170.20 | 172.25 | 171.81 | 24,800 |
| 14 jun 2024 | 169.42 | 173.32 | 167.65 | 173.15 | 172.71 | 58,900 |
| 13 jun 2024 | 173.21 | 173.21 | 168.35 | 171.53 | 171.09 | 38,700 |
| 12 jun 2024 | 175.00 | 175.65 | 171.55 | 172.16 | 171.72 | 42,300 |
| 11 jun 2024 | 173.18 | 173.18 | 171.14 | 171.70 | 171.26 | 43,200 |
| 10 jun 2024 | 176.76 | 177.10 | 173.31 | 174.03 | 173.59 | 31,700 |
| 07 jun 2024 | 179.04 | 179.61 | 176.65 | 176.88 | 176.43 | 26,300 |
| 06 jun 2024 | 186.70 | 187.10 | 178.66 | 180.35 | 179.89 | 45,100 |
| 05 jun 2024 | 181.37 | 186.51 | 179.99 | 186.18 | 185.70 | 42,400 |
| 04 jun 2024 | 179.64 | 184.76 | 178.34 | 180.55 | 180.09 | 73,200 |
| 03 jun 2024 | 175.97 | 181.68 | 173.82 | 179.88 | 179.42 | 79,400 |
| 31 may 2024 | 170.19 | 175.98 | 168.54 | 175.97 | 175.52 | 65,800 |
| 30 may 2024 | 168.98 | 170.48 | 168.02 | 168.99 | 168.56 | 30,000 |
| 29 may 2024 | 168.15 | 171.73 | 167.40 | 167.40 | 166.97 | 36,800 |
| 28 may 2024 | 172.18 | 173.56 | 170.03 | 170.46 | 170.02 | 29,100 |
| 24 may 2024 | 169.81 | 172.36 | 169.81 | 171.84 | 171.40 | 28,600 |
| 24 may 2024 | 0.42 Dividendo | |||||
| 23 may 2024 | 171.10 | 172.06 | 169.32 | 170.25 | 169.40 | 51,700 |
| 22 may 2024 | 172.85 | 176.23 | 169.58 | 169.58 | 168.73 | 38,700 |
| 21 may 2024 | 174.90 | 174.90 | 172.05 | 172.18 | 171.32 | 44,600 |
| 20 may 2024 | 172.00 | 178.52 | 170.02 | 174.55 | 173.67 | 59,800 |
| 17 may 2024 | 172.00 | 172.00 | 169.32 | 170.64 | 169.78 | 40,200 |
| 16 may 2024 | 172.36 | 173.81 | 170.13 | 171.07 | 170.21 | 43,300 |
| 15 may 2024 | 167.35 | 171.67 | 167.35 | 170.10 | 169.25 | 40,700 |
| 14 may 2024 | 166.32 | 167.67 | 164.96 | 167.34 | 166.50 | 22,200 |
| 13 may 2024 | 166.02 | 166.43 | 164.18 | 164.70 | 163.87 | 39,600 |
| 10 may 2024 | 164.03 | 165.17 | 164.03 | 164.74 | 163.91 | 28,100 |
| 09 may 2024 | 162.98 | 164.93 | 160.93 | 164.03 | 163.21 | 23,100 |
| 08 may 2024 | 161.72 | 163.27 | 160.66 | 161.70 | 160.89 | 36,600 |
| 07 may 2024 | 160.75 | 163.85 | 160.30 | 161.72 | 160.91 | 37,400 |
| 06 may 2024 | 155.35 | 162.81 | 155.35 | 160.75 | 159.94 | 44,000 |
| 03 may 2024 | 156.41 | 156.41 | 146.82 | 153.82 | 153.05 | 28,100 |
| 02 may 2024 | 156.37 | 162.99 | 147.68 | 153.60 | 152.83 | 28,500 |
| 01 may 2024 | 145.82 | 149.67 | 143.92 | 149.53 | 148.78 | 23,600 |
| 30 abr 2024 | 147.61 | 149.48 | 144.98 | 145.09 | 144.36 | 22,100 |
| 29 abr 2024 | 149.95 | 150.99 | 148.28 | 148.28 | 147.54 | 16,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.