CRA International, Inc. ( CRAI) - Price History
Monthly price history for CRAI (CRA International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $147.37 | $147.37 |
| May 2026 | $138.75 | $138.75 |
| April 2026 | $157.47 | $157.47 |
| March 2026 | $161.88 | $161.88 |
| February 2026 | $172.09 | $172.66 |
| January 2026 | $188.32 | $188.94 |
| December 2025 | $200.04 | $200.70 |
| November 2025 | $175.76 | $176.34 |
| October 2025 | $189.24 | $190.49 |
| September 2025 | $207.17 | $208.53 |
| August 2025 | $192.49 | $193.76 |
| July 2025 | $175.06 | $176.66 |
| June 2025 | $185.68 | $187.37 |
| May 2025 | $187.83 | $190.05 |
| April 2025 | $159.90 | $162.20 |
| March 2025 | $170.74 | $173.20 |
| February 2025 | $189.92 | $193.15 |
| January 2025 | $180.51 | $183.58 |
| December 2024 | $184.07 | $187.20 |
| November 2024 | $191.77 | $195.03 |
| October 2024 | $178.64 | $182.14 |
| September 2024 | $171.95 | $175.32 |
| August 2024 | $165.36 | $168.60 |
| July 2024 | $171 | $174.80 |
| June 2024 | $168.48 | $172.22 |
| May 2024 | $172.15 | $175.97 |
| April 2024 | $141.59 | $145.09 |
| March 2024 | $145.97 | $149.58 |
| February 2024 | $128.96 | $132.54 |
| January 2024 | $104.34 | $107.24 |
| December 2023 | $96.18 | $98.85 |
| November 2023 | $92.21 | $94.77 |
| October 2023 | $94.08 | $97.11 |
| September 2023 | $97.61 | $100.76 |
| August 2023 | $105.24 | $108.63 |
| July 2023 | $96.64 | $100.09 |
| June 2023 | $98.48 | $102 |
| May 2023 | $89.48 | $92.67 |
| April 2023 | $101.13 | $105.14 |
| March 2023 | $103.71 | $107.82 |
| February 2023 | $119.34 | $124.47 |
| January 2023 | $113.94 | $118.84 |
| December 2022 | $117.38 | $122.43 |
| November 2022 | $118.18 | $123.26 |
| October 2022 | $98.22 | $102.74 |
| September 2022 | $84.84 | $88.74 |
| August 2022 | $87.39 | $91.41 |
| July 2022 | $94.34 | $99.01 |
| June 2022 | $85.11 | $89.32 |
| May 2022 | $81.69 | $85.73 |
| April 2022 | $78.19 | $82.37 |
| March 2022 | $79.98 | $84.26 |
| February 2022 | $84.01 | $88.83 |
| January 2022 | $80.45 | $85.06 |
| December 2021 | $88.30 | $93.36 |
| November 2021 | $87.08 | $92.07 |
| October 2021 | $103.53 | $109.82 |
| September 2021 | $93.65 | $99.34 |
| August 2021 | $87.66 | $92.99 |
| July 2021 | $80.60 | $85.73 |
| June 2021 | $80.47 | $85.60 |
| May 2021 | $76.96 | $81.86 |
| April 2021 | $75.22 | $80.26 |
| March 2021 | $69.95 | $74.64 |
| February 2021 | $51.51 | $55.17 |
| January 2021 | $49.68 | $53.21 |
| December 2020 | $47.56 | $50.93 |
| November 2020 | $42.81 | $45.85 |
| October 2020 | $38.01 | $40.95 |
| September 2020 | $34.78 | $37.47 |
| August 2020 | $39.46 | $42.51 |
| July 2020 | $38.58 | $41.77 |
| June 2020 | $36.49 | $39.50 |
| May 2020 | $37.31 | $40.39 |
| April 2020 | $38.69 | $42.13 |
| March 2020 | $30.68 | $33.41 |
| February 2020 | $42.51 | $46.51 |
| January 2020 | $48.69 | $53.28 |
| December 2019 | $49.78 | $54.47 |
| November 2019 | $46.86 | $51.27 |
| October 2019 | $44.80 | $49.25 |
| September 2019 | $38.18 | $41.97 |
| August 2019 | $35.38 | $38.89 |
| July 2019 | $39.30 | $43.42 |
| June 2019 | $34.70 | $38.33 |
| May 2019 | $33.89 | $37.44 |
| April 2019 | $46.91 | $52.08 |
| March 2019 | $45.52 | $50.54 |
| February 2019 | $44.82 | $49.96 |
| January 2019 | $37.44 | $41.74 |
| December 2018 | $38.17 | $42.55 |
| November 2018 | $43.73 | $48.75 |
| October 2018 | $37.65 | $42.15 |
| September 2018 | $44.86 | $50.22 |
| August 2018 | $51.06 | $57.16 |
| July 2018 | $48.20 | $54.12 |
| June 2018 | $45.32 | $50.89 |
| May 2018 | $48.18 | $54.10 |
| April 2018 | $50.14 | $56.47 |
| March 2018 | $46.43 | $52.29 |
| February 2018 | $44.38 | $49.99 |
| January 2018 | $41.09 | $46.43 |
| December 2017 | $39.78 | $44.95 |
| November 2017 | $40 | $45.20 |
| October 2017 | $37.26 | $42.26 |
| September 2017 | $36.19 | $41.05 |
| August 2017 | $33.09 | $37.53 |
| July 2017 | $34.08 | $38.81 |
| June 2017 | $31.90 | $36.32 |
| May 2017 | $30.36 | $34.57 |
| April 2017 | $33.18 | $37.94 |
| March 2017 | $30.90 | $35.33 |
| February 2017 | $31.36 | $35.86 |
| January 2017 | $28.95 | $33.23 |
| December 2016 | $31.89 | $36.60 |
| November 2016 | $28.63 | $32.86 |
| October 2016 | $27.01 | $31.14 |
| September 2016 | $23.06 | $26.59 |
| August 2016 | $23.52 | $27.12 |
| July 2016 | $23.96 | $27.62 |
| June 2016 | $21.87 | $25.22 |
| May 2016 | $20.43 | $23.56 |
| April 2016 | $18.82 | $21.70 |
| March 2016 | $17.03 | $19.64 |
| February 2016 | $17.10 | $19.72 |
| January 2016 | $16.16 | $18.63 |
| December 2015 | $16.18 | $18.65 |
| November 2015 | $19.79 | $22.82 |
| October 2015 | $20.30 | $23.40 |
| September 2015 | $18.72 | $21.58 |
| August 2015 | $19.70 | $22.72 |
| July 2015 | $20.24 | $23.34 |
| June 2015 | $24.17 | $27.87 |
| May 2015 | $23.96 | $27.63 |
| April 2015 | $25.32 | $29.20 |
| March 2015 | $26.99 | $31.12 |
| February 2015 | $26.10 | $30.09 |
| January 2015 | $25.61 | $29.53 |
| December 2014 | $26.30 | $30.32 |
| November 2014 | $25.80 | $29.75 |
| October 2014 | $26.02 | $30 |
| September 2014 | $22.06 | $25.43 |
| August 2014 | $23.34 | $26.91 |
| July 2014 | $20.71 | $23.88 |
| June 2014 | $19.99 | $23.05 |
| May 2014 | $19.43 | $22.40 |
| April 2014 | $18.88 | $21.77 |
| March 2014 | $19.06 | $21.97 |
| February 2014 | $20.27 | $23.37 |
| January 2014 | $16.36 | $18.86 |
| December 2013 | $17.17 | $19.80 |
| November 2013 | $16.02 | $18.47 |
| October 2013 | $16.52 | $19.05 |
| September 2013 | $16.15 | $18.62 |
| August 2013 | $15.52 | $17.90 |
| July 2013 | $16.60 | $19.14 |
| June 2013 | $16.02 | $18.47 |
| May 2013 | $15.53 | $17.91 |
| April 2013 | $15.99 | $18.44 |
| March 2013 | $19.40 | $22.37 |
| February 2013 | $19.18 | $22.11 |
| January 2013 | $16.12 | $18.59 |
| December 2012 | $17.15 | $19.77 |
| November 2012 | $15.33 | $17.68 |
| October 2012 | $14.52 | $16.74 |
| September 2012 | $14.99 | $17.28 |
| August 2012 | $13.75 | $15.85 |
| July 2012 | $13.44 | $15.49 |
| June 2012 | $12.74 | $14.69 |
| May 2012 | $16.31 | $18.81 |
| April 2012 | $17.74 | $20.45 |
| March 2012 | $21.87 | $25.22 |
| February 2012 | $20.65 | $23.81 |
| January 2012 | $18.74 | $21.61 |
| December 2011 | $17.21 | $19.84 |
| November 2011 | $17.71 | $20.42 |
| October 2011 | $16.76 | $19.32 |
| September 2011 | $17.36 | $20.01 |
| August 2011 | $20.43 | $23.56 |
| July 2011 | $23.31 | $26.88 |
| June 2011 | $23.50 | $27.09 |
| May 2011 | $24.28 | $28 |
| April 2011 | $24.68 | $28.45 |
| March 2011 | $25 | $28.83 |
| February 2011 | $22.50 | $25.94 |
| January 2011 | $21.06 | $24.28 |
| December 2010 | $20.39 | $23.51 |
| November 2010 | $19.17 | $22.10 |
| October 2010 | $16.18 | $18.65 |
| September 2010 | $15.66 | $18.05 |
| August 2010 | $13.79 | $15.90 |
| July 2010 | $16.67 | $19.22 |
| June 2010 | $16.33 | $18.83 |
| May 2010 | $19.27 | $22.22 |
| April 2010 | $20.15 | $23.23 |
| March 2010 | $19.88 | $22.92 |
| February 2010 | $23.07 | $26.60 |
| January 2010 | $22.51 | $25.95 |
| December 2009 | $23.11 | $26.65 |
| November 2009 | $21.57 | $24.87 |
| October 2009 | $21.47 | $24.75 |
| September 2009 | $23.67 | $27.29 |
| August 2009 | $24.22 | $27.93 |
| July 2009 | $23.36 | $26.93 |
| June 2009 | $24.08 | $27.76 |
| May 2009 | $22.85 | $26.35 |
| April 2009 | $20.24 | $23.34 |
| March 2009 | $16.38 | $18.88 |
| February 2009 | $18.95 | $21.85 |
| January 2009 | $18.22 | $21.01 |
| December 2008 | $23.36 | $26.93 |
| November 2008 | $25.14 | $28.99 |
| October 2008 | $23.47 | $27.06 |
| September 2008 | $23.83 | $27.48 |
| August 2008 | $34.60 | $39.89 |
| July 2008 | $32.64 | $37.63 |
| June 2008 | $31.35 | $36.15 |
| May 2008 | $30.24 | $34.87 |
| April 2008 | $29.90 | $34.48 |
| March 2008 | $27.88 | $32.14 |
| February 2008 | $32.94 | $37.98 |
| January 2008 | $36.20 | $41.74 |
| December 2007 | $41.29 | $47.61 |
| November 2007 | $40.12 | $46.26 |
| October 2007 | $44.91 | $51.78 |
| September 2007 | $41.80 | $48.19 |
| August 2007 | $43.07 | $49.66 |
| July 2007 | $41.36 | $47.69 |
| June 2007 | $41.80 | $48.20 |
| May 2007 | $45.87 | $52.89 |
| April 2007 | $44.73 | $51.57 |
| March 2007 | $45.26 | $52.18 |
| February 2007 | $44.92 | $51.79 |
| January 2007 | $46.76 | $53.92 |
| December 2006 | $45.45 | $52.40 |
| November 2006 | $44.78 | $51.63 |
| October 2006 | $44.08 | $50.83 |
| September 2006 | $41.34 | $47.66 |
| August 2006 | $39.02 | $44.99 |
| July 2006 | $39.21 | $45.21 |
| June 2006 | $39.15 | $45.14 |
| May 2006 | $38.51 | $44.40 |
| April 2006 | $42.29 | $48.76 |
| March 2006 | $42.72 | $49.26 |
| February 2006 | $40.55 | $46.75 |
| January 2006 | $41.87 | $48.28 |
| December 2005 | $41.36 | $47.69 |
| November 2005 | $38.61 | $44.52 |
| October 2005 | $38.39 | $44.26 |
| September 2005 | $36.16 | $41.69 |
| August 2005 | $40.76 | $46.99 |
| July 2005 | $46.14 | $53.20 |
| June 2005 | $46.70 | $53.85 |
| May 2005 | $49.43 | $56.99 |
| April 2005 | $45.45 | $52.40 |
| March 2005 | $42.80 | $49.35 |
| February 2005 | $36.83 | $42.46 |
| January 2005 | $37.69 | $43.46 |
| December 2004 | $40.56 | $46.77 |
| November 2004 | $37.42 | $43.14 |
| October 2004 | $34.85 | $40.18 |
| September 2004 | $33.21 | $38.29 |
| August 2004 | $26.21 | $30.22 |
| July 2004 | $27.79 | $32.04 |
| June 2004 | $26.84 | $30.95 |
| May 2004 | $29.43 | $33.93 |
| April 2004 | $27.99 | $32.27 |
| March 2004 | $28.42 | $32.77 |
| February 2004 | $30.20 | $34.82 |
| January 2004 | $29.51 | $34.02 |
| December 2003 | $27.74 | $31.99 |
| November 2003 | $28.40 | $32.75 |
| October 2003 | $26.13 | $30.13 |
| September 2003 | $24.74 | $28.53 |
| August 2003 | $29.27 | $33.75 |
| July 2003 | $28.55 | $32.92 |
| June 2003 | $24.52 | $28.27 |
| May 2003 | $18.76 | $21.63 |
| April 2003 | $18.74 | $21.61 |
| March 2003 | $14.83 | $17.10 |
| February 2003 | $14.74 | $16.99 |
| January 2003 | $12.34 | $14.23 |
| December 2002 | $12.32 | $14.20 |
| November 2002 | $13.60 | $15.68 |
| October 2002 | $13.59 | $15.67 |
| September 2002 | $14.40 | $16.60 |
| August 2002 | $14.84 | $17.11 |
| July 2002 | $15.13 | $17.44 |
| June 2002 | $17.38 | $20.04 |
| May 2002 | $12.70 | $14.64 |
| April 2002 | $14.19 | $16.36 |
| March 2002 | $13.05 | $15.05 |
| February 2002 | $17.48 | $20.15 |
| January 2002 | $17.35 | $20 |
| December 2001 | $17.78 | $20.50 |
| November 2001 | $17.42 | $20.09 |
| October 2001 | $16.47 | $18.99 |
| September 2001 | $14.70 | $16.95 |
| August 2001 | $13.88 | $16 |
| July 2001 | $15.18 | $17.50 |
| June 2001 | $15.18 | $17.50 |
| May 2001 | $12.10 | $13.95 |
| April 2001 | $8.93 | $10.30 |
| March 2001 | $9 | $10.38 |
| February 2001 | $6.94 | $8 |
| January 2001 | $7.10 | $8.19 |
| December 2000 | $8.94 | $10.31 |
| November 2000 | $8.02 | $9.25 |
| October 2000 | $9.65 | $11.12 |
| September 2000 | $10.52 | $12.12 |
| August 2000 | $9.76 | $11.25 |
| July 2000 | $10.73 | $12.38 |
| June 2000 | $15.29 | $17.62 |
| May 2000 | $15.50 | $17.88 |
| April 2000 | $17.62 | $20.31 |
| March 2000 | $16.86 | $19.44 |
| February 2000 | $23.74 | $27.38 |
| January 2000 | $26.24 | $30.25 |
| December 1999 | $29.06 | $33.50 |
| November 1999 | $26.24 | $30.25 |
| October 1999 | $21.90 | $25.25 |
| September 1999 | $24.18 | $27.88 |
| August 1999 | $21.03 | $24.25 |
| July 1999 | $24.61 | $28.38 |
| June 1999 | $21.74 | $25.06 |
| May 1999 | $18.97 | $21.88 |
| April 1999 | $19.08 | $22 |
| March 1999 | $20.92 | $24.12 |
| February 1999 | $24.18 | $27.88 |
| January 1999 | $24.61 | $28.38 |
| December 1998 | $18.97 | $21.88 |
| November 1998 | $19.73 | $22.75 |
| October 1998 | $21.68 | $25 |
| September 1998 | $20.60 | $23.75 |
| August 1998 | $21.25 | $24.50 |
| July 1998 | $24.39 | $28.12 |
| June 1998 | $21.68 | $25 |
| May 1998 | $22.01 | $25.38 |
| April 1998 | $20.82 | $24 |
CRAI
List: Contenders
Price: $147.37
52 week price:
Dividend Yield: 1.60%
5-year range yield:
Forward Dividend Yield: 1.54%
Payout Ratio: 29.32%
Payout Ratio Range:
Dividend Per Share: 2.28 USD
Earnings Per Share: 7.22 USD
P/E Ratio: 19.26
Exchange: NMS
Sector: Industrials
Industry: Consulting Services
Country: United States
Volume: 44000
Ebitda: 1.7 millionMarket Capitalization: 921.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 18.74%
DGR5: 17.50%