CRA International,Inc. - Price History
Monthly price history for CRAI (CRA International,Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $180.55 | $180.55 |
| May 2024 | $175.97 | $175.97 |
| April 2024 | $144.73 | $145.09 |
| March 2024 | $149.21 | $149.58 |
| February 2024 | $131.82 | $132.54 |
| January 2024 | $106.66 | $107.24 |
| December 2023 | $98.31 | $98.85 |
| November 2023 | $94.26 | $94.77 |
| October 2023 | $96.16 | $97.11 |
| September 2023 | $99.78 | $100.76 |
| August 2023 | $107.57 | $108.63 |
| July 2023 | $98.79 | $100.09 |
| June 2023 | $100.67 | $102 |
| May 2023 | $91.46 | $92.67 |
| April 2023 | $103.38 | $105.14 |
| March 2023 | $106.01 | $107.82 |
| February 2023 | $121.99 | $124.47 |
| January 2023 | $116.47 | $118.84 |
| December 2022 | $119.99 | $122.43 |
| November 2022 | $120.80 | $123.26 |
| October 2022 | $100.40 | $102.74 |
| September 2022 | $86.72 | $88.74 |
| August 2022 | $89.33 | $91.41 |
| July 2022 | $96.44 | $99.01 |
| June 2022 | $87 | $89.32 |
| May 2022 | $83.50 | $85.73 |
| April 2022 | $79.93 | $82.37 |
| March 2022 | $81.76 | $84.26 |
| February 2022 | $85.88 | $88.83 |
| January 2022 | $82.23 | $85.06 |
| December 2021 | $90.26 | $93.36 |
| November 2021 | $89.01 | $92.07 |
| October 2021 | $105.83 | $109.82 |
| September 2021 | $95.73 | $99.34 |
| August 2021 | $89.61 | $92.99 |
| July 2021 | $82.39 | $85.73 |
| June 2021 | $82.26 | $85.60 |
| May 2021 | $78.67 | $81.86 |
| April 2021 | $76.89 | $80.26 |
| March 2021 | $71.50 | $74.64 |
| February 2021 | $52.66 | $55.17 |
| January 2021 | $50.79 | $53.21 |
| December 2020 | $48.61 | $50.93 |
| November 2020 | $43.76 | $45.85 |
| October 2020 | $38.85 | $40.95 |
| September 2020 | $35.55 | $37.47 |
| August 2020 | $40.33 | $42.51 |
| July 2020 | $39.44 | $41.77 |
| June 2020 | $37.30 | $39.50 |
| May 2020 | $38.14 | $40.39 |
| April 2020 | $39.55 | $42.13 |
| March 2020 | $31.36 | $33.41 |
| February 2020 | $43.45 | $46.51 |
| January 2020 | $49.77 | $53.28 |
| December 2019 | $50.89 | $54.47 |
| November 2019 | $47.90 | $51.27 |
| October 2019 | $45.80 | $49.25 |
| September 2019 | $39.03 | $41.97 |
| August 2019 | $36.17 | $38.89 |
| July 2019 | $40.18 | $43.42 |
| June 2019 | $35.47 | $38.33 |
| May 2019 | $34.64 | $37.44 |
| April 2019 | $47.95 | $52.08 |
| March 2019 | $46.53 | $50.54 |
| February 2019 | $45.81 | $49.96 |
| January 2019 | $38.28 | $41.74 |
| December 2018 | $39.02 | $42.55 |
| November 2018 | $44.70 | $48.75 |
| October 2018 | $38.49 | $42.15 |
| September 2018 | $45.86 | $50.22 |
| August 2018 | $52.19 | $57.16 |
| July 2018 | $49.27 | $54.12 |
| June 2018 | $46.33 | $50.89 |
| May 2018 | $49.25 | $54.10 |
| April 2018 | $51.25 | $56.47 |
| March 2018 | $47.46 | $52.29 |
| February 2018 | $45.37 | $49.99 |
| January 2018 | $42 | $46.43 |
| December 2017 | $40.66 | $44.95 |
| November 2017 | $40.89 | $45.20 |
| October 2017 | $38.08 | $42.26 |
| September 2017 | $37 | $41.05 |
| August 2017 | $33.82 | $37.53 |
| July 2017 | $34.84 | $38.81 |
| June 2017 | $32.60 | $36.32 |
| May 2017 | $31.03 | $34.57 |
| April 2017 | $33.92 | $37.94 |
| March 2017 | $31.58 | $35.33 |
| February 2017 | $32.06 | $35.86 |
| January 2017 | $29.59 | $33.23 |
| December 2016 | $32.60 | $36.60 |
| November 2016 | $29.26 | $32.86 |
| October 2016 | $27.61 | $31.14 |
| September 2016 | $23.57 | $26.59 |
| August 2016 | $24.04 | $27.12 |
| July 2016 | $24.49 | $27.62 |
| June 2016 | $22.36 | $25.22 |
| May 2016 | $20.89 | $23.56 |
| April 2016 | $19.24 | $21.70 |
| March 2016 | $17.41 | $19.64 |
| February 2016 | $17.48 | $19.72 |
| January 2016 | $16.52 | $18.63 |
| December 2015 | $16.54 | $18.65 |
| November 2015 | $20.23 | $22.82 |
| October 2015 | $20.75 | $23.40 |
| September 2015 | $19.13 | $21.58 |
| August 2015 | $20.14 | $22.72 |
| July 2015 | $20.69 | $23.34 |
| June 2015 | $24.71 | $27.87 |
| May 2015 | $24.50 | $27.63 |
| April 2015 | $25.89 | $29.20 |
| March 2015 | $27.59 | $31.12 |
| February 2015 | $26.68 | $30.09 |
| January 2015 | $26.18 | $29.53 |
| December 2014 | $26.88 | $30.32 |
| November 2014 | $26.38 | $29.75 |
| October 2014 | $26.60 | $30 |
| September 2014 | $22.54 | $25.43 |
| August 2014 | $23.86 | $26.91 |
| July 2014 | $21.17 | $23.88 |
| June 2014 | $20.44 | $23.05 |
| May 2014 | $19.86 | $22.40 |
| April 2014 | $19.30 | $21.77 |
| March 2014 | $19.48 | $21.97 |
| February 2014 | $20.72 | $23.37 |
| January 2014 | $16.72 | $18.86 |
| December 2013 | $17.55 | $19.80 |
| November 2013 | $16.38 | $18.47 |
| October 2013 | $16.89 | $19.05 |
| September 2013 | $16.51 | $18.62 |
| August 2013 | $15.87 | $17.90 |
| July 2013 | $16.97 | $19.14 |
| June 2013 | $16.38 | $18.47 |
| May 2013 | $15.88 | $17.91 |
| April 2013 | $16.35 | $18.44 |
| March 2013 | $19.83 | $22.37 |
| February 2013 | $19.60 | $22.11 |
| January 2013 | $16.48 | $18.59 |
| December 2012 | $17.53 | $19.77 |
| November 2012 | $15.68 | $17.68 |
| October 2012 | $14.84 | $16.74 |
| September 2012 | $15.32 | $17.28 |
| August 2012 | $14.05 | $15.85 |
| July 2012 | $13.73 | $15.49 |
| June 2012 | $13.02 | $14.69 |
| May 2012 | $16.68 | $18.81 |
| April 2012 | $18.13 | $20.45 |
| March 2012 | $22.36 | $25.22 |
| February 2012 | $21.11 | $23.81 |
| January 2012 | $19.16 | $21.61 |
| December 2011 | $17.59 | $19.84 |
| November 2011 | $18.10 | $20.42 |
| October 2011 | $17.13 | $19.32 |
| September 2011 | $17.74 | $20.01 |
| August 2011 | $20.89 | $23.56 |
| July 2011 | $23.83 | $26.88 |
| June 2011 | $24.02 | $27.09 |
| May 2011 | $24.82 | $28 |
| April 2011 | $25.22 | $28.45 |
| March 2011 | $25.56 | $28.83 |
| February 2011 | $23 | $25.94 |
| January 2011 | $21.53 | $24.28 |
| December 2010 | $20.84 | $23.51 |
| November 2010 | $19.59 | $22.10 |
| October 2010 | $16.54 | $18.65 |
| September 2010 | $16 | $18.05 |
| August 2010 | $14.10 | $15.90 |
| July 2010 | $17.04 | $19.22 |
| June 2010 | $16.69 | $18.83 |
| May 2010 | $19.70 | $22.22 |
| April 2010 | $20.60 | $23.23 |
| March 2010 | $20.32 | $22.92 |
| February 2010 | $23.58 | $26.60 |
| January 2010 | $23.01 | $25.95 |
| December 2009 | $23.63 | $26.65 |
| November 2009 | $22.05 | $24.87 |
| October 2009 | $21.94 | $24.75 |
| September 2009 | $24.19 | $27.29 |
| August 2009 | $24.76 | $27.93 |
| July 2009 | $23.88 | $26.93 |
| June 2009 | $24.61 | $27.76 |
| May 2009 | $23.36 | $26.35 |
| April 2009 | $20.69 | $23.34 |
| March 2009 | $16.74 | $18.88 |
| February 2009 | $19.37 | $21.85 |
| January 2009 | $18.63 | $21.01 |
| December 2008 | $23.88 | $26.93 |
| November 2008 | $25.70 | $28.99 |
| October 2008 | $23.99 | $27.06 |
| September 2008 | $24.36 | $27.48 |
| August 2008 | $35.36 | $39.89 |
| July 2008 | $33.36 | $37.63 |
| June 2008 | $32.05 | $36.15 |
| May 2008 | $30.92 | $34.87 |
| April 2008 | $30.57 | $34.48 |
| March 2008 | $28.49 | $32.14 |
| February 2008 | $33.67 | $37.98 |
| January 2008 | $37 | $41.74 |
| December 2007 | $42.21 | $47.61 |
| November 2007 | $41.01 | $46.26 |
| October 2007 | $45.91 | $51.78 |
| September 2007 | $42.72 | $48.19 |
| August 2007 | $44.03 | $49.66 |
| July 2007 | $42.28 | $47.69 |
| June 2007 | $42.73 | $48.20 |
| May 2007 | $46.89 | $52.89 |
| April 2007 | $45.72 | $51.57 |
| March 2007 | $46.26 | $52.18 |
| February 2007 | $45.92 | $51.79 |
| January 2007 | $47.80 | $53.92 |
| December 2006 | $46.46 | $52.40 |
| November 2006 | $45.77 | $51.63 |
| October 2006 | $45.06 | $50.83 |
| September 2006 | $42.25 | $47.66 |
| August 2006 | $39.89 | $44.99 |
| July 2006 | $40.08 | $45.21 |
| June 2006 | $40.02 | $45.14 |
| May 2006 | $39.36 | $44.40 |
| April 2006 | $43.23 | $48.76 |
| March 2006 | $43.67 | $49.26 |
| February 2006 | $41.45 | $46.75 |
| January 2006 | $42.80 | $48.28 |
| December 2005 | $42.28 | $47.69 |
| November 2005 | $39.47 | $44.52 |
| October 2005 | $39.24 | $44.26 |
| September 2005 | $36.96 | $41.69 |
| August 2005 | $41.66 | $46.99 |
| July 2005 | $47.16 | $53.20 |
| June 2005 | $47.74 | $53.85 |
| May 2005 | $50.53 | $56.99 |
| April 2005 | $46.46 | $52.40 |
| March 2005 | $43.75 | $49.35 |
| February 2005 | $37.64 | $42.46 |
| January 2005 | $38.53 | $43.46 |
| December 2004 | $41.46 | $46.77 |
| November 2004 | $38.25 | $43.14 |
| October 2004 | $35.62 | $40.18 |
| September 2004 | $33.95 | $38.29 |
| August 2004 | $26.79 | $30.22 |
| July 2004 | $28.41 | $32.04 |
| June 2004 | $27.44 | $30.95 |
| May 2004 | $30.08 | $33.93 |
| April 2004 | $28.61 | $32.27 |
| March 2004 | $29.05 | $32.77 |
| February 2004 | $30.87 | $34.82 |
| January 2004 | $30.16 | $34.02 |
| December 2003 | $28.36 | $31.99 |
| November 2003 | $29.04 | $32.75 |
| October 2003 | $26.71 | $30.13 |
| September 2003 | $25.29 | $28.53 |
| August 2003 | $29.92 | $33.75 |
| July 2003 | $29.19 | $32.92 |
| June 2003 | $25.05 | $28.26 |
| May 2003 | $19.18 | $21.63 |
| April 2003 | $19.16 | $21.61 |
| March 2003 | $15.16 | $17.10 |
| February 2003 | $15.06 | $16.99 |
| January 2003 | $12.62 | $14.23 |
| December 2002 | $12.59 | $14.20 |
| November 2002 | $13.90 | $15.68 |
| October 2002 | $13.89 | $15.67 |
| September 2002 | $14.72 | $16.60 |
| August 2002 | $15.17 | $17.11 |
| July 2002 | $15.46 | $17.44 |
| June 2002 | $17.77 | $20.04 |
| May 2002 | $12.98 | $14.64 |
| April 2002 | $14.50 | $16.36 |
| March 2002 | $13.34 | $15.05 |
| February 2002 | $17.86 | $20.15 |
| January 2002 | $17.73 | $20 |
| December 2001 | $18.18 | $20.50 |
| November 2001 | $17.81 | $20.09 |
| October 2001 | $16.84 | $18.99 |
| September 2001 | $15.03 | $16.95 |
| August 2001 | $14.18 | $16 |
| July 2001 | $15.52 | $17.50 |
| June 2001 | $15.52 | $17.50 |
| May 2001 | $12.37 | $13.95 |
| April 2001 | $9.13 | $10.30 |
| March 2001 | $9.20 | $10.38 |
| February 2001 | $7.09 | $8 |
| January 2001 | $7.26 | $8.19 |
| December 2000 | $9.14 | $10.31 |
| November 2000 | $8.20 | $9.25 |
| October 2000 | $9.86 | $11.12 |
| September 2000 | $10.75 | $12.12 |
| August 2000 | $9.97 | $11.25 |
| July 2000 | $10.97 | $12.38 |
| June 2000 | $15.63 | $17.62 |
| May 2000 | $15.85 | $17.88 |
| April 2000 | $18.01 | $20.31 |
| March 2000 | $17.23 | $19.44 |
| February 2000 | $24.27 | $27.38 |
| January 2000 | $26.82 | $30.25 |
| December 1999 | $29.70 | $33.50 |
| November 1999 | $26.82 | $30.25 |
| October 1999 | $22.39 | $25.25 |
| September 1999 | $24.71 | $27.88 |
| August 1999 | $21.50 | $24.25 |
| July 1999 | $25.16 | $28.38 |
| June 1999 | $22.22 | $25.06 |
| May 1999 | $19.39 | $21.88 |
| April 1999 | $19.50 | $22 |
| March 1999 | $21.39 | $24.12 |
| February 1999 | $24.71 | $27.88 |
| January 1999 | $25.16 | $28.38 |
| December 1998 | $19.39 | $21.88 |
| November 1998 | $20.17 | $22.75 |
| October 1998 | $22.16 | $25 |
| September 1998 | $21.06 | $23.75 |
| August 1998 | $21.72 | $24.50 |
| July 1998 | $24.94 | $28.12 |
| June 1998 | $22.16 | $25 |
| May 1998 | $22.50 | $25.38 |
| April 1998 | $21.28 | $24 |
CRAI
List: Challengers
Price: $180.55
52 week price:
Dividend Yield: 1.04%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 27.50%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 6.11 USD
P/E Ratio: 22.16
Exchange: NMS
Sector: Industrials
Industry: Consulting Services
Volume: 44000
Ebitda: 1.7 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 13.85%
DGR5: 13.92%