Italia markets closed

CRA International, Inc. (CRAI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
145,09-3,19 (-2,15%)
Alla chiusura: 04:00PM EDT
145,09 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024147,61149,48144,98145,09145,0922.100
29 apr 2024149,95150,99148,28148,28148,2816.100
26 apr 2024146,20149,76144,55149,71149,7121.600
25 apr 2024147,68149,67147,02147,02147,0225.400
24 apr 2024149,02149,02146,86148,29148,2923.200
23 apr 2024148,69149,80147,98149,05149,0512.400
22 apr 2024145,04148,53144,41147,25147,2530.200
19 apr 2024142,57146,04142,57145,65145,6524.500
18 apr 2024138,54144,30138,54143,44143,4433.500
17 apr 2024141,67142,93140,29141,40141,4033.900
16 apr 2024142,39143,63141,90142,25142,2519.000
15 apr 2024144,45145,31141,79143,44143,4424.100
12 apr 2024143,90145,40141,71143,44143,4426.900
11 apr 2024146,58146,58141,84145,12145,1230.100
10 apr 2024143,90145,55143,60145,42145,4238.800
09 apr 2024146,07147,76145,75145,92145,9231.500
08 apr 2024147,32148,70147,21147,74147,7413.000
05 apr 2024148,53150,47147,22147,22147,2222.900
04 apr 2024150,84151,01145,59146,39146,3932.100
03 apr 2024149,02153,09148,25150,53150,5325.800
02 apr 2024148,34150,91148,34149,70149,7029.800
01 apr 2024150,71151,98146,47149,61149,6134.700
28 mar 2024146,75150,93146,40149,58149,5874.800
27 mar 2024146,04148,99143,57145,99145,9935.500
26 mar 2024144,51145,89143,60144,98144,9822.700
25 mar 2024143,25143,41139,49143,41143,4122.700
22 mar 2024142,89144,75142,39142,95142,9524.000
21 mar 2024142,50143,00141,44141,44141,4419.200
20 mar 2024139,79140,93138,66140,93140,9319.800
19 mar 2024140,45141,84139,93139,99139,9914.500
18 mar 2024141,12142,57140,04140,04140,0416.100
15 mar 2024140,21142,38140,19141,77141,7760.800
14 mar 2024142,48142,83140,72141,26141,2630.400
13 mar 2024139,54142,05139,40141,98141,9837.900
12 mar 2024138,86140,75136,07140,58140,5829.700
11 mar 2024139,12140,91138,11140,22140,2228.300
11 mar 20240.42 Dividendo
08 mar 2024140,39143,76139,29141,32140,9042.100
07 mar 2024138,15141,97135,51139,27138,8640.300
06 mar 2024135,55139,75135,03138,09137,6844.100
05 mar 2024139,41140,37135,87135,99135,5928.600
04 mar 2024131,86141,89131,86138,99138,5865.500
01 mar 2024135,00135,00127,49130,55130,1648.000
29 feb 2024119,50134,04118,52132,54132,1561.400
28 feb 2024115,83118,98115,61118,01117,6634.900
27 feb 2024114,11117,13114,00116,40116,0543.000
26 feb 2024111,40115,28111,40114,81114,4725.700
23 feb 2024111,38113,30111,20112,03111,7018.300
22 feb 2024110,16112,30110,16111,69111,3631.800
21 feb 2024110,65111,79110,07110,63110,3018.500
20 feb 2024111,43113,13110,95111,18110,8521.100
16 feb 2024111,61113,71111,36112,39112,0628.200
15 feb 2024108,98112,55108,98111,77111,4424.500
14 feb 2024106,47108,73105,55108,72108,4036.400
13 feb 2024109,94111,24105,69105,76105,4542.000
12 feb 2024109,40112,53109,40111,78111,4530.700
09 feb 2024109,45110,99108,77110,16109,8322.500
08 feb 2024107,08109,27106,23108,45108,1325.200
07 feb 2024106,44108,00105,91107,19106,8722.500
06 feb 2024106,99108,19106,21106,94106,6223.300
05 feb 2024106,03107,98104,23107,64107,3235.200
02 feb 2024106,60107,46104,96106,44106,1230.200
01 feb 2024106,94107,78106,49107,41107,0918.900
31 gen 2024108,18108,30106,75107,24106,9242.400
30 gen 2024105,60107,94105,26107,71107,3919.400
29 gen 2024105,37107,33105,20106,44106,1223.400
26 gen 2024106,80106,85105,83105,95105,6415.500
25 gen 2024107,89107,89105,34105,95105,6427.200
24 gen 2024106,73107,63105,59106,76106,4421.400
23 gen 2024106,76107,46105,52105,82105,5126.300
22 gen 2024106,29107,98105,95106,86106,5423.100
19 gen 2024107,04107,04105,23105,99105,6719.500
18 gen 2024107,88107,88104,51106,27105,9536.200
17 gen 2024107,03109,05105,43105,97105,6657.400
16 gen 2024103,81108,46103,07107,80107,4846.600
12 gen 2024102,70105,10102,52104,40104,0942.000
11 gen 2024101,05102,97100,71102,61102,3157.100
10 gen 202499,94101,8299,94101,82101,5237.200
09 gen 202498,87103,1498,65100,64100,3452.100
08 gen 202498,0799,6098,0599,6099,3035.100
05 gen 202498,1199,1997,3198,3098,0136.100
04 gen 2024100,33100,9498,5198,9398,6429.900
03 gen 202499,77100,5598,8399,7099,4038.900
02 gen 202499,1599,9098,0599,1298,8340.600
29 dic 202398,71100,3098,4398,8598,5642.100
28 dic 2023101,62101,89100,30100,36100,0625.800
27 dic 2023101,13101,85100,50101,23100,9324.500
26 dic 202399,50101,8099,50101,12100,8224.300
22 dic 2023100,25101,6099,95100,44100,1433.400
21 dic 2023102,60103,33100,08100,1799,8752.700
20 dic 2023102,58105,52101,30102,05101,7534.200
19 dic 202399,30104,3399,30103,19102,8839.900
18 dic 202399,20100,0498,4299,0898,7926.700
15 dic 2023101,04101,7899,0699,2098,9165.800
14 dic 2023102,77102,7799,75100,34100,0432.100
13 dic 202398,96102,0598,84101,36101,0639.200
12 dic 202397,4099,1197,4098,4098,1122.100
11 dic 202397,7498,8897,3098,6798,3824.800
08 dic 202397,3298,3196,0097,9997,7025.900
07 dic 202396,2597,3095,1596,7396,4429.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...