CRA International Stock Price History
NASDAQ: CRAIIndustrialsConsulting ServicesUSD
176.73-0.83 (-0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRAI price history at a glance
The price history for CRA International (CRAI) on this page begins on April 20, 1998, when the stock closed at $23.13; it most recently closed at $176.73 on October 5, 2026. The highest price in this record is $227.29, reached on January 12, 2026; the latest close is 22.2% below that peak. Across the 27 complete calendar years in the table, CRAI finished higher in 15 and lower in 12. Its best year was 2003 (+126.3%) and its worst was 2000 (-69.2%).
Over roughly 28 years the share price changed +664.2%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, CRAI has lost 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $227.29
- Date of high
- Jan 12, 2026
- Low since 1998
- $7.25
- Date of low
- Feb 5, 2001
- 52-week high
- $227.29
- 52-week low
- $132.17
- IPO year
- 1998
- Last close
- $176.73
CRAI returns
1 week
+3.73%
1 month
+6.77%
3 months
+10.02%
6 months
+10.30%
Year to date
-11.94%
1 year
-1.46%
3 years
+76.73%
5 years
+65.11%
CRAI price return, excluding dividends.
CRAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 176.73 | -11.86% |
| 2025 | 200.52 | +7.48% |
| 2024 | 186.57 | +88.74% |
| 2023 | 98.85 | -19.26% |
| 2022 | 122.43 | +31.14% |
| 2021 | 93.36 | +83.31% |
| 2020 | 50.93 | -6.26% |
| 2019 | 54.33 | +25.27% |
| 2018 | 43.37 | -3.52% |
| 2017 | 44.95 | +22.81% |
| 2016 | 36.60 | +96.25% |
| 2015 | 18.65 | -38.57% |
| 2014 | 30.36 | +50.67% |
| 2013 | 20.15 | +1.77% |
| 2012 | 19.80 | -0.20% |
| 2011 | 19.84 | -15.61% |
| 2010 | 23.51 | -11.78% |
| 2009 | 26.65 | -0.52% |
| 2008 | 26.79 | -43.24% |
| 2007 | 47.20 | -9.92% |
| 2006 | 52.40 | +9.88% |
| 2005 | 47.69 | +1.97% |
| 2004 | 46.77 | +49.86% |
| 2003 | 31.21 | +126.32% |
| 2002 | 13.79 | -32.73% |
| 2001 | 20.50 | +98.79% |
| 2000 | 10.31 | -69.22% |
| 1999 | 33.50 | +53.14% |
| 1998* | 21.88 | -5.41% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CRAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 178.13 | 178.99 | 174.23 | 176.73 | -0.47% | |
| 175.90 | 179.19 | 172.08 | 177.56 | +1.50% | |
| 172.82 | 175.34 | 171.42 | 174.94 | +2.05% | |
| 172.50 | 172.50 | 170.62 | 171.43 | +0.08% | |
| 170.64 | 173.61 | 170.19 | 171.29 | +0.53% | |
| 175.53 | 176.88 | 169.39 | 170.38 | -3.07% | |
| 165.68 | 176.22 | 165.68 | 175.77 | +7.08% | |
| 165.43 | 166.53 | 158.66 | 164.15 | -1.08% | |
| 164.04 | 166.31 | 163.27 | 165.94 | +0.44% | |
| 163.15 | 165.34 | 159.64 | 165.22 | +1.94% | |
| 162.49 | 164.80 | 160.63 | 162.07 | -0.31% | |
| 163.27 | 165.71 | 159.96 | 162.57 | +0.34% | |
| 159.26 | 165.01 | 156.97 | 162.02 | +2.07% | |
| 163.74 | 164.91 | 157.82 | 158.74 | -1.99% | |
| 165.18 | 166.20 | 161.71 | 161.97 | -2.06% | |
| 165.87 | 166.36 | 162.70 | 165.38 | -0.60% | |
| 164.37 | 166.40 | 162.11 | 166.37 | +1.22% | |
| 163.66 | 165.98 | 161.27 | 164.37 | -0.38% | |
| 164.35 | 168.92 | 161.86 | 164.99 | -0.60% | |
| 166.75 | 170.20 | 165.11 | 165.98 | +2.53% | |
| 164.86 | 165.99 | 161.40 | 161.88 | -0.97% | |
| 166.30 | 167.64 | 162.62 | 163.46 | -1.24% | |
| 167.56 | 168.08 | 164.15 | 165.52 | -1.51% | |
| 168.91 | 170.88 | 164.50 | 168.06 | -1.67% | |
| 170.05 | 175.14 | 167.62 | 170.91 | -0.98% | |
| 173.07 | 175.51 | 171.30 | 172.60 | +0.95% | |
| 172.45 | 174.63 | 170.03 | 170.98 | -0.87% | |
| 173.87 | 176.20 | 172.42 | 172.48 | -1.16% | |
| 174.88 | 175.00 | 171.55 | 174.50 | -0.28% | |
| 172.78 | 175.58 | 172.51 | 174.99 | +1.44% | |
| 169.64 | 173.40 | 169.64 | 172.50 | +1.06% | |
| 171.24 | 173.31 | 169.85 | 170.69 | -0.69% | |
| 173.66 | 175.06 | 171.32 | 171.88 | -2.11% | |
| 177.20 | 180.00 | 175.58 | 175.58 | -0.75% | |
| 174.23 | 177.01 | 172.57 | 176.90 | +1.45% | |
| 173.33 | 176.38 | 172.60 | 174.38 | +0.61% | |
| 170.30 | 176.36 | 167.73 | 173.33 | +3.07% | |
| 167.08 | 172.53 | 166.50 | 168.17 | +2.41% | |
| 167.64 | 167.95 | 163.72 | 164.21 | -2.45% | |
| 172.00 | 173.09 | 167.33 | 168.33 | -1.46% | |
| 170.62 | 172.00 | 166.15 | 170.83 | +1.38% | |
| 166.06 | 170.93 | 161.11 | 168.50 | -0.14% | |
| 168.25 | 171.77 | 167.59 | 168.73 | +0.13% | |
| 169.02 | 174.34 | 164.96 | 168.51 | -0.47% | |
| 174.31 | 176.75 | 168.66 | 169.31 | -4.05% | |
| 181.40 | 182.30 | 170.57 | 176.46 | -0.08% | |
| 182.15 | 182.15 | 175.72 | 176.60 | -2.35% | |
| 178.26 | 181.53 | 176.50 | 180.85 | +0.34% | |
| 181.96 | 186.10 | 179.53 | 180.23 | +0.67% | |
| 182.21 | 185.55 | 177.38 | 179.03 | -2.67% | |
| 186.98 | 186.98 | 181.47 | 183.95 | -3.20% | |
| 182.34 | 194.39 | 179.93 | 190.04 | +5.59% | |
| 178.03 | 183.02 | 174.60 | 179.98 | +3.64% | |
| 170.46 | 174.91 | 167.30 | 173.66 | +2.29% | |
| 150.13 | 172.75 | 150.13 | 169.77 | +1.46% | |
| 165.98 | 168.19 | 163.99 | 167.32 | -0.71% | |
| 167.76 | 169.82 | 166.33 | 168.51 | +0.60% | |
| 168.30 | 170.74 | 164.15 | 167.50 | -2.32% | |
| 169.40 | 173.10 | 166.75 | 171.48 | +0.01% | |
| 176.35 | 179.62 | 170.23 | 171.46 | -3.06% | |
| 170.62 | 177.35 | 170.47 | 176.88 | +5.04% | |
| 166.33 | 170.39 | 164.42 | 168.39 | +2.60% | |
| 166.24 | 168.85 | 159.96 | 164.12 | -2.89% | |
| 161.08 | 170.56 | 161.08 | 169.01 | +5.21% | |
| 157.34 | 162.01 | 156.88 | 160.64 | +2.72% | |
| 152.17 | 156.40 | 150.68 | 156.39 | +1.61% | |
| 153.85 | 155.50 | 151.07 | 153.91 | -0.95% | |
| 152.30 | 159.09 | 148.10 | 155.38 | +3.62% | |
| 146.36 | 150.88 | 144.16 | 149.95 | +2.15% | |
| 146.30 | 149.38 | 145.12 | 146.79 | +0.58% | |
| 143.68 | 149.41 | 143.68 | 145.95 | +2.57% | |
| 144.03 | 145.77 | 139.32 | 142.30 | -1.20% | |
| 148.33 | 148.58 | 143.67 | 144.03 | -1.44% | |
| 143.12 | 151.47 | 143.12 | 146.14 | +2.22% | |
| 142.87 | 146.14 | 141.99 | 142.97 | -0.97% | |
| 144.07 | 148.20 | 144.07 | 144.37 | +0.21% | |
| 141.30 | 148.50 | 141.28 | 144.07 | +2.70% | |
| 137.46 | 140.81 | 133.96 | 140.28 | +1.14% | |
| 148.03 | 149.39 | 137.75 | 138.70 | -5.84% | |
| 146.23 | 150.39 | 144.94 | 147.31 | -0.04% | |
| 147.63 | 150.30 | 145.80 | 147.37 | -0.26% | |
| 149.52 | 154.24 | 146.05 | 147.75 | -1.81% | |
| 147.45 | 153.00 | 145.17 | 150.47 | +1.89% | |
| 148.73 | 153.90 | 144.61 | 147.68 | -0.94% | |
| 148.55 | 151.20 | 147.35 | 149.08 | +0.43% | |
| 149.14 | 149.14 | 145.15 | 148.44 | +2.27% | |
| 145.71 | 148.47 | 143.92 | 145.15 | -0.38% | |
| 143.78 | 148.22 | 143.45 | 145.71 | +2.20% | |
| 144.90 | 146.75 | 142.37 | 142.58 | +0.73% | |
| 143.88 | 144.11 | 134.12 | 141.55 | -1.62% | |
| 145.37 | 147.43 | 140.62 | 143.88 | -1.95% | |
| 137.44 | 148.16 | 136.70 | 146.74 | +5.76% | |
| 148.16 | 149.24 | 138.59 | 138.75 | -6.47% | |
| 145.26 | 148.42 | 142.86 | 148.35 | +2.13% | |
| 144.74 | 149.20 | 143.74 | 145.26 | -0.16% | |
| 147.35 | 148.70 | 145.21 | 145.50 | -1.84% | |
| 147.08 | 149.27 | 146.58 | 148.23 | +0.57% | |
| 146.05 | 148.54 | 143.25 | 147.39 | -0.42% | |
| 143.79 | 148.70 | 141.18 | 148.01 | +2.08% | |
| 144.91 | 149.51 | 144.01 | 144.99 | +0.06% | |
| 137.75 | 145.18 | 137.75 | 144.91 | +5.20% | |
| 139.63 | 142.15 | 137.25 | 137.75 | -0.86% | |
| 140.15 | 144.20 | 138.22 | 138.94 | -0.06% | |
| 139.74 | 142.16 | 132.17 | 139.03 | -1.15% | |
| 147.91 | 151.53 | 139.80 | 140.65 | -3.93% | |
| 140.66 | 146.82 | 135.80 | 146.40 | +4.89% | |
| 140.99 | 141.67 | 134.47 | 139.58 | +0.33% | |
| 145.39 | 151.29 | 135.22 | 139.12 | -8.86% | |
| 163.06 | 163.15 | 149.23 | 152.64 | -5.93% | |
| 163.22 | 165.12 | 161.01 | 162.27 | -0.58% | |
| 160.21 | 165.65 | 160.21 | 163.22 | +0.87% | |
| 157.68 | 165.00 | 157.68 | 161.81 | +2.76% | |
| 155.25 | 158.45 | 151.27 | 157.47 | +1.89% | |
| 154.52 | 155.87 | 151.43 | 154.55 | -0.14% | |
| 153.11 | 157.48 | 153.11 | 154.76 | +2.18% | |
| 150.07 | 157.08 | 150.07 | 151.46 | +0.56% | |
| 149.16 | 150.88 | 142.53 | 150.62 | +0.35% | |
| 153.75 | 153.86 | 149.58 | 150.09 | -2.97% | |
| 156.85 | 157.11 | 153.51 | 154.69 | -1.11% | |
| 157.11 | 161.24 | 155.41 | 156.43 | -0.65% | |
| 158.76 | 159.53 | 155.00 | 157.45 | -0.88% | |
| 164.60 | 167.38 | 156.48 | 158.84 | -1.95% | |
| 160.74 | 165.44 | 159.77 | 162.00 | +0.78% | |
| 163.36 | 166.14 | 159.96 | 160.74 | -1.16% | |
| 163.80 | 168.37 | 161.83 | 162.63 | -0.71% | |
| 161.03 | 164.89 | 159.96 | 163.80 | +2.23% | |
| 164.70 | 164.70 | 155.07 | 160.22 | -2.72% | |
| 165.26 | 167.35 | 161.77 | 164.70 | -1.30% | |
| 167.17 | 170.62 | 165.82 | 166.87 | +1.71% | |
| 164.10 | 165.96 | 161.70 | 164.07 | +0.17% | |
| 163.45 | 165.28 | 162.01 | 163.79 | -0.79% | |
| 161.76 | 165.48 | 160.60 | 165.10 | +0.67% | |
| 161.88 | 165.48 | 158.61 | 164.00 | +1.31% | |
| 158.45 | 163.56 | 155.22 | 161.88 | +2.75% | |
| 153.57 | 158.21 | 152.76 | 157.55 | +2.87% | |
| 155.93 | 156.94 | 152.46 | 153.16 | -2.12% | |
| 155.37 | 160.15 | 154.81 | 156.48 | -0.06% | |
| 159.89 | 162.07 | 153.68 | 156.58 | -0.86% | |
| 157.53 | 159.37 | 153.75 | 157.94 | +0.06% | |
| 162.13 | 164.70 | 156.98 | 157.85 | -0.36% | |
| 161.52 | 164.26 | 157.71 | 158.42 | -1.63% | |
| 154.44 | 162.58 | 152.60 | 161.05 | +4.28% | |
| 154.04 | 157.94 | 151.50 | 154.44 | -0.79% | |
| 156.46 | 159.52 | 151.95 | 155.67 | +0.21% | |
| 155.77 | 158.13 | 153.29 | 155.34 | +0.13% | |
| 163.68 | 165.15 | 154.52 | 155.14 | -5.13% | |
| 164.90 | 170.44 | 160.61 | 163.53 | -1.33% | |
| 171.75 | 171.85 | 163.30 | 165.74 | -3.50% | |
| 171.18 | 174.30 | 164.61 | 171.75 | -0.82% | |
| 175.04 | 177.27 | 170.74 | 173.17 | -2.42% | |
| 182.96 | 184.47 | 175.35 | 177.47 | -4.27% | |
| 181.37 | 187.79 | 179.78 | 185.39 | +1.41% | |
| 184.92 | 191.19 | 181.04 | 182.82 | -1.14% | |
| 177.76 | 186.67 | 177.76 | 184.92 | +2.59% | |
| 170.29 | 193.61 | 170.29 | 180.26 | +4.40% | |
| 163.68 | 173.32 | 159.08 | 172.66 | +3.14% | |
| 167.11 | 171.52 | 156.31 | 167.40 | +4.46% | |
| 157.70 | 162.04 | 155.07 | 160.26 | +2.10% | |
| 159.00 | 162.17 | 156.37 | 156.96 | -1.17% | |
| 165.84 | 167.73 | 158.78 | 158.82 | -4.67% | |
| 164.18 | 168.65 | 162.32 | 166.60 | +1.20% | |
| 159.52 | 164.74 | 159.52 | 164.62 | +1.85% | |
| 159.23 | 167.56 | 157.65 | 161.63 | +1.62% | |
| 154.69 | 161.00 | 154.00 | 159.06 | +2.47% | |
| 153.14 | 158.65 | 153.07 | 155.22 | +1.84% | |
| 162.87 | 165.30 | 149.96 | 152.42 | -7.12% | |
| 174.30 | 176.22 | 159.93 | 164.10 | -5.64% | |
| 176.98 | 179.55 | 172.62 | 173.90 | -2.18% | |
| 184.08 | 184.89 | 175.65 | 177.77 | -3.89% | |
| 185.45 | 191.00 | 182.05 | 184.96 | +0.93% | |
| 181.35 | 188.90 | 181.33 | 183.25 | +1.05% | |
| 178.50 | 183.95 | 173.03 | 181.35 | +1.76% | |
| 189.05 | 190.30 | 170.19 | 178.21 | -6.14% | |
| 189.17 | 196.18 | 188.25 | 189.86 | +0.49% | |
| 178.04 | 189.52 | 176.90 | 188.94 | +5.94% | |
| 187.03 | 191.40 | 175.48 | 178.35 | -4.49% | |
| 194.13 | 194.69 | 185.12 | 186.74 | -3.24% | |
| 207.22 | 208.03 | 189.13 | 192.99 | -6.87% | |
| 209.02 | 212.83 | 206.42 | 207.22 | -0.88% | |
| 214.48 | 220.00 | 208.68 | 209.05 | -3.17% | |
| 214.13 | 216.90 | 212.76 | 215.89 | +1.05% | |
| 210.55 | 215.43 | 209.30 | 213.64 | +2.26% | |
| 207.44 | 215.35 | 207.44 | 208.91 | -0.87% | |
| 217.82 | 217.82 | 208.29 | 210.74 | -3.01% | |
| 214.67 | 221.82 | 214.67 | 217.29 | +0.95% | |
| 220.95 | 222.01 | 213.08 | 215.25 | -2.29% | |
| 224.56 | 227.29 | 219.00 | 220.30 | -1.36% | |
| 216.36 | 225.16 | 215.97 | 223.33 | +3.15% | |
| 216.04 | 219.92 | 214.30 | 216.51 | +0.34% | |
| 213.51 | 217.34 | 211.84 | 215.78 | +0.57% | |
| 215.01 | 219.15 | 212.25 | 214.55 | -0.21% | |
| 211.15 | 216.06 | 207.87 | 215.01 | +0.94% | |
| 201.61 | 214.69 | 201.30 | 213.00 | +6.22% | |
| 200.29 | 202.21 | 197.26 | 200.52 | -0.09% | |
| 204.70 | 206.61 | 198.84 | 200.70 | -1.87% | |
| 207.01 | 209.12 | 204.39 | 204.52 | -1.60% | |
| 206.25 | 208.50 | 205.30 | 207.85 | +0.78% | |
| 208.67 | 208.75 | 204.91 | 206.24 | -0.97% | |
| 208.55 | 208.85 | 206.08 | 208.25 | -0.53% | |
| 211.56 | 213.51 | 208.55 | 209.36 | -1.04% | |
| 208.99 | 215.03 | 208.99 | 211.56 | +1.32% | |
| 207.56 | 208.83 | 205.25 | 208.80 | +0.10% | |
| 208.01 | 209.88 | 205.62 | 208.59 | +0.93% | |
| 201.57 | 208.08 | 198.92 | 206.67 | +2.22% | |
| 198.82 | 203.94 | 198.82 | 202.19 | +1.51% | |
| 201.91 | 202.10 | 196.75 | 199.19 | -0.49% | |
| 200.88 | 205.43 | 199.25 | 200.17 | -0.42% | |
| 197.39 | 201.48 | 196.15 | 201.02 | +2.37% | |
| 189.57 | 197.08 | 189.10 | 196.37 | +3.23% | |
| 187.59 | 190.89 | 186.64 | 190.23 | +1.51% | |
| 189.41 | 189.80 | 186.05 | 187.40 | -1.01% | |
| 186.83 | 190.92 | 185.38 | 189.31 | +0.79% | |
| 187.44 | 189.66 | 183.78 | 187.82 | +0.62% | |
| 182.69 | 189.61 | 178.78 | 186.66 | +1.89% | |
| 179.75 | 186.06 | 177.90 | 183.19 | +2.60% | |
| 175.68 | 180.26 | 175.15 | 178.55 | +1.25% | |
| 176.31 | 177.86 | 176.25 | 176.34 | -0.58% | |
| 176.44 | 178.62 | 175.13 | 177.36 | -0.05% | |
| 173.29 | 178.74 | 173.29 | 177.44 | +1.50% | |
| 176.96 | 178.00 | 173.65 | 174.82 | -1.59% | |
| 173.44 | 180.61 | 173.34 | 177.65 | +2.26% | |
| 176.31 | 176.64 | 172.29 | 173.72 | +0.25% | |
| 171.71 | 175.95 | 170.99 | 173.28 | +0.91% | |
| 171.92 | 176.32 | 169.81 | 171.71 | -0.62% | |
| 181.77 | 181.77 | 172.78 | 172.78 | -4.52% | |
| 180.40 | 181.32 | 178.25 | 180.96 | -0.25% | |
| 178.34 | 185.25 | 178.34 | 181.42 | +0.99% | |
| 182.87 | 187.09 | 179.28 | 179.65 | -1.84% | |
| 183.70 | 186.22 | 182.37 | 183.02 | -0.81% | |
| 180.65 | 185.87 | 177.94 | 184.51 | +2.31% | |
| 182.93 | 185.55 | 178.80 | 180.35 | -1.52% | |
| 188.35 | 188.35 | 182.63 | 183.13 | -3.59% | |
| 188.29 | 195.00 | 187.89 | 189.94 | +0.88% | |
| 191.31 | 192.11 | 188.25 | 188.29 | -1.64% | |
| 190.00 | 196.26 | 188.24 | 191.42 | +0.49% | |
| 185.44 | 191.57 | 182.52 | 190.49 | +3.13% | |
| 184.72 | 192.37 | 176.91 | 184.70 | +3.65% | |
| 181.85 | 184.49 | 176.14 | 178.20 | -2.54% | |
| 184.28 | 186.37 | 181.24 | 182.84 | -1.26% | |
| 188.76 | 188.85 | 183.97 | 185.17 | -1.64% | |
| 188.70 | 190.94 | 186.08 | 188.26 | +0.07% | |
| 186.19 | 189.11 | 186.19 | 188.12 | +1.29% | |
| 185.88 | 186.31 | 183.40 | 185.72 | -0.19% | |
| 183.83 | 187.04 | 182.52 | 186.08 | +1.69% | |
| 182.68 | 183.37 | 180.01 | 182.98 | +1.36% | |
| 181.28 | 184.37 | 180.08 | 180.53 | -0.70% | |
| 179.02 | 181.81 | 177.98 | 181.80 | +1.75% | |
| 177.90 | 180.80 | 176.29 | 178.68 | +0.62% | |
| 175.00 | 178.20 | 175.00 | 177.58 | +0.60% | |
| 179.53 | 179.53 | 174.44 | 176.52 | -0.24% | |
| 179.90 | 181.89 | 173.27 | 176.95 | -1.34% | |
| 183.00 | 183.00 | 175.80 | 179.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRAI chart for longer ranges.