Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 147.02 | -1.27 | -0.86% | 149.67 | 149.67 | 147.02 | 25,183 |
| Apr 24 2024 | 148.29 | -0.76 | -0.51% | 149.02 | 149.05 | 146.86 | 23,183 |
| Apr 23 2024 | 149.05 | 1.80 | 1.22% | 148.20 | 149.80 | 147.98 | 12,359 |
| Apr 22 2024 | 147.25 | 1.60 | 1.10% | 145.04 | 148.533 | 144.4083 | 30,207 |
| Apr 19 2024 | 145.65 | 2.21 | 1.54% | 142.57 | 146.04 | 142.57 | 24,471 |
| Apr 18 2024 | 143.44 | 2.04 | 1.44% | 141.58 | 144.30 | 138.5417 | 33,505 |
| Apr 17 2024 | 141.40 | -0.85 | -0.60% | 142.97 | 143.69 | 140.285 | 33,904 |
| Apr 16 2024 | 142.25 | -1.20 | -0.84% | 142.57 | 143.63 | 141.90 | 17,716 |
| Apr 15 2024 | 143.45 | 0.01 | 0.01% | 144.45 | 145.31 | 141.79 | 24,086 |
| Apr 12 2024 | 143.44 | -1.68 | -1.16% | 145.01 | 145.40 | 141.71 | 26,918 |
| Apr 11 2024 | 145.12 | -0.30 | -0.21% | 145.85 | 147.25 | 141.84 | 30,110 |
| Apr 10 2024 | 145.42 | -0.50 | -0.34% | 145.00 | 145.55 | 142.87 | 38,394 |
| Apr 09 2024 | 145.92 | -1.82 | -1.23% | 146.07 | 147.76 | 145.75 | 31,467 |
| Apr 08 2024 | 147.74 | 0.52 | 0.35% | 147.32 | 148.70 | 147.21 | 12,967 |
| Apr 05 2024 | 147.22 | 0.83 | 0.57% | 148.5275 | 150.47 | 147.22 | 22,410 |
| Apr 04 2024 | 146.39 | -4.14 | -2.75% | 151.43 | 151.86 | 145.59 | 32,075 |
| Apr 03 2024 | 150.53 | 0.83 | 0.55% | 149.02 | 153.09 | 148.25 | 25,762 |
| Apr 02 2024 | 149.70 | 0.09 | 0.06% | 149.78 | 150.9075 | 149.525 | 28,677 |
| Apr 01 2024 | 149.61 | 0.03 | 0.02% | 150.71 | 151.98 | 146.47 | 34,748 |
| Mar 28 2024 | 149.58 | 3.59 | 2.46% | 146.75 | 150.93 | 146.40 | 74,752 |
| Mar 27 2024 | 145.99 | 1.01 | 0.70% | 146.04 | 148.99 | 143.5704 | 35,533 |
| Mar 26 2024 | 144.98 | 1.57 | 1.09% | 144.51 | 145.89 | 143.60 | 22,690 |
| Mar 25 2024 | 143.41 | 0.46 | 0.32% | 143.25 | 144.30 | 139.49 | 22,736 |
| Mar 22 2024 | 142.95 | 1.51 | 1.07% | 142.89 | 144.75 | 142.02 | 24,012 |
| Mar 21 2024 | 141.44 | 0.51 | 0.36% | 141.97 | 143.00 | 141.44 | 19,206 |
| Mar 20 2024 | 140.93 | 0.94 | 0.67% | 139.79 | 140.93 | 138.655 | 19,823 |
| Mar 19 2024 | 139.99 | -0.05 | -0.04% | 140.45 | 141.84 | 139.93 | 14,471 |
| Mar 18 2024 | 140.04 | -1.73 | -1.22% | 141.12 | 142.57 | 140.04 | 16,109 |
| Mar 15 2024 | 141.77 | 0.51 | 0.36% | 140.21 | 142.38 | 140.19 | 60,756 |
| Mar 14 2024 | 141.26 | -0.72 | -0.51% | 142.48 | 142.83 | 140.72 | 30,373 |
| Mar 13 2024 | 141.98 | 1.40 | 1.00% | 139.54 | 142.05 | 139.40 | 37,919 |
| Mar 12 2024 | 140.58 | 0.36 | 0.26% | 138.86 | 140.75 | 136.07 | 29,699 |
| Mar 11 2024 | 140.22 | -1.10 | -0.78% | 139.12 | 140.91 | 138.11 | 28,315 |
| Mar 08 2024 | 141.32 | 2.05 | 1.47% | 140.39 | 143.76 | 139.29 | 42,069 |
| Mar 07 2024 | 139.27 | 1.18 | 0.85% | 138.15 | 141.97 | 135.51 | 40,250 |
| Mar 06 2024 | 138.09 | 2.10 | 1.54% | 135.55 | 139.75 | 135.03 | 44,110 |
| Mar 05 2024 | 135.99 | -3.00 | -2.16% | 139.41 | 140.60 | 135.865 | 28,555 |
| Mar 04 2024 | 138.99 | 8.44 | 6.46% | 131.86 | 141.89 | 131.86 | 65,531 |
| Mar 01 2024 | 130.55 | -1.99 | -1.50% | 135.00 | 135.00 | 127.49 | 47,963 |
| Feb 29 2024 | 132.54 | 14.53 | 12.31% | 119.50 | 134.04 | 118.52 | 61,379 |
| Feb 28 2024 | 118.01 | 1.61 | 1.38% | 115.83 | 118.975 | 115.61 | 34,937 |
| Feb 27 2024 | 116.40 | 1.59 | 1.38% | 114.11 | 117.13 | 114.00 | 42,979 |
| Feb 26 2024 | 114.81 | 2.78 | 2.48% | 111.40 | 115.28 | 111.40 | 25,723 |
| Feb 23 2024 | 112.03 | 0.34 | 0.30% | 112.41 | 113.30 | 111.20 | 18,280 |
| Feb 22 2024 | 111.69 | 1.06 | 0.96% | 110.16 | 112.30 | 110.16 | 31,765 |
| Feb 21 2024 | 110.63 | -0.55 | -0.49% | 111.62 | 111.79 | 110.06 | 18,487 |
| Feb 20 2024 | 111.18 | -1.21 | -1.08% | 111.43 | 113.13 | 110.86 | 21,071 |
| Feb 16 2024 | 112.39 | 0.62 | 0.55% | 111.61 | 113.71 | 111.355 | 28,192 |
| Feb 15 2024 | 111.77 | 3.05 | 2.81% | 108.98 | 112.55 | 108.27 | 24,121 |
| Feb 14 2024 | 108.72 | 2.96 | 2.80% | 106.47 | 108.73 | 105.55 | 36,448 |
| Feb 13 2024 | 105.76 | -6.02 | -5.39% | 108.02 | 111.24 | 105.69 | 41,887 |
| Feb 12 2024 | 111.78 | 1.62 | 1.47% | 109.40 | 112.53 | 109.40 | 30,662 |
| Feb 09 2024 | 110.16 | 1.71 | 1.58% | 109.45 | 110.99 | 108.42 | 22,548 |
| Feb 08 2024 | 108.45 | 1.26 | 1.18% | 107.08 | 109.27 | 106.23 | 25,245 |
| Feb 07 2024 | 107.19 | 0.25 | 0.23% | 107.64 | 108.00 | 105.91 | 22,516 |
| Feb 06 2024 | 106.94 | -0.70 | -0.65% | 106.99 | 108.19 | 106.205 | 23,256 |
| Feb 05 2024 | 107.64 | 1.20 | 1.13% | 106.03 | 107.98 | 104.23 | 35,203 |
| Feb 02 2024 | 106.44 | -0.97 | -0.90% | 106.60 | 107.46 | 104.96 | 30,174 |
| Feb 01 2024 | 107.41 | 0.17 | 0.16% | 107.13 | 107.78 | 106.49 | 18,910 |
| Jan 31 2024 | 107.24 | -0.47 | -0.44% | 108.18 | 108.30 | 106.75 | 42,366 |
| Jan 30 2024 | 107.71 | 1.27 | 1.19% | 105.75 | 107.94 | 105.26 | 19,356 |
| Jan 29 2024 | 106.44 | 0.50 | 0.47% | 106.43 | 107.33 | 105.20 | 23,446 |
