CRA International, Inc. ( CRAI) - Price History
Monthly price history for CRAI (CRA International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $180.08 | $180.08 |
| July 2026 | $179.03 | $179.03 |
| June 2026 | $142.30 | $142.30 |
| May 2026 | $138.75 | $138.75 |
| April 2026 | $156.85 | $157.47 |
| March 2026 | $161.25 | $161.88 |
| February 2026 | $171.42 | $172.66 |
| January 2026 | $187.58 | $188.94 |
| December 2025 | $199.26 | $200.70 |
| November 2025 | $175.07 | $176.34 |
| October 2025 | $188.50 | $190.49 |
| September 2025 | $206.35 | $208.53 |
| August 2025 | $191.74 | $193.76 |
| July 2025 | $174.38 | $176.66 |
| June 2025 | $184.95 | $187.37 |
| May 2025 | $187.10 | $190.05 |
| April 2025 | $159.27 | $162.20 |
| March 2025 | $170.07 | $173.20 |
| February 2025 | $189.17 | $193.15 |
| January 2025 | $179.80 | $183.58 |
| December 2024 | $183.34 | $187.20 |
| November 2024 | $191.01 | $195.03 |
| October 2024 | $177.94 | $182.14 |
| September 2024 | $171.28 | $175.32 |
| August 2024 | $164.71 | $168.60 |
| July 2024 | $170.33 | $174.80 |
| June 2024 | $167.82 | $172.22 |
| May 2024 | $171.47 | $175.97 |
| April 2024 | $141.03 | $145.09 |
| March 2024 | $145.40 | $149.58 |
| February 2024 | $128.45 | $132.54 |
| January 2024 | $103.93 | $107.24 |
| December 2023 | $95.80 | $98.85 |
| November 2023 | $91.85 | $94.77 |
| October 2023 | $93.71 | $97.11 |
| September 2023 | $97.23 | $100.76 |
| August 2023 | $104.82 | $108.63 |
| July 2023 | $96.26 | $100.09 |
| June 2023 | $98.10 | $102 |
| May 2023 | $89.12 | $92.67 |
| April 2023 | $100.74 | $105.14 |
| March 2023 | $103.30 | $107.82 |
| February 2023 | $118.87 | $124.47 |
| January 2023 | $113.50 | $118.84 |
| December 2022 | $116.92 | $122.43 |
| November 2022 | $117.72 | $123.26 |
| October 2022 | $97.83 | $102.74 |
| September 2022 | $84.50 | $88.74 |
| August 2022 | $87.04 | $91.41 |
| July 2022 | $93.97 | $99.01 |
| June 2022 | $84.78 | $89.32 |
| May 2022 | $81.37 | $85.73 |
| April 2022 | $77.88 | $82.37 |
| March 2022 | $79.67 | $84.26 |
| February 2022 | $83.68 | $88.83 |
| January 2022 | $80.13 | $85.06 |
| December 2021 | $87.95 | $93.36 |
| November 2021 | $86.73 | $92.07 |
| October 2021 | $103.12 | $109.82 |
| September 2021 | $93.28 | $99.34 |
| August 2021 | $87.32 | $92.99 |
| July 2021 | $80.28 | $85.73 |
| June 2021 | $80.16 | $85.60 |
| May 2021 | $76.66 | $81.86 |
| April 2021 | $74.92 | $80.26 |
| March 2021 | $69.68 | $74.64 |
| February 2021 | $51.31 | $55.17 |
| January 2021 | $49.49 | $53.21 |
| December 2020 | $47.37 | $50.93 |
| November 2020 | $42.64 | $45.85 |
| October 2020 | $37.86 | $40.95 |
| September 2020 | $34.64 | $37.47 |
| August 2020 | $39.30 | $42.51 |
| July 2020 | $38.43 | $41.77 |
| June 2020 | $36.34 | $39.50 |
| May 2020 | $37.16 | $40.39 |
| April 2020 | $38.54 | $42.13 |
| March 2020 | $30.56 | $33.41 |
| February 2020 | $42.34 | $46.51 |
| January 2020 | $48.50 | $53.28 |
| December 2019 | $49.58 | $54.47 |
| November 2019 | $46.67 | $51.27 |
| October 2019 | $44.63 | $49.25 |
| September 2019 | $38.03 | $41.97 |
| August 2019 | $35.24 | $38.89 |
| July 2019 | $39.15 | $43.42 |
| June 2019 | $34.56 | $38.33 |
| May 2019 | $33.76 | $37.44 |
| April 2019 | $46.72 | $52.08 |
| March 2019 | $45.34 | $50.54 |
| February 2019 | $44.64 | $49.96 |
| January 2019 | $37.30 | $41.74 |
| December 2018 | $38.02 | $42.55 |
| November 2018 | $43.56 | $48.75 |
| October 2018 | $37.50 | $42.15 |
| September 2018 | $44.68 | $50.22 |
| August 2018 | $50.86 | $57.16 |
| July 2018 | $48.01 | $54.12 |
| June 2018 | $45.14 | $50.89 |
| May 2018 | $47.99 | $54.10 |
| April 2018 | $49.94 | $56.47 |
| March 2018 | $46.24 | $52.29 |
| February 2018 | $44.21 | $49.99 |
| January 2018 | $40.93 | $46.43 |
| December 2017 | $39.62 | $44.95 |
| November 2017 | $39.84 | $45.20 |
| October 2017 | $37.11 | $42.26 |
| September 2017 | $36.05 | $41.05 |
| August 2017 | $32.96 | $37.53 |
| July 2017 | $33.95 | $38.81 |
| June 2017 | $31.77 | $36.32 |
| May 2017 | $30.24 | $34.57 |
| April 2017 | $33.05 | $37.94 |
| March 2017 | $30.78 | $35.33 |
| February 2017 | $31.24 | $35.86 |
| January 2017 | $28.84 | $33.23 |
| December 2016 | $31.76 | $36.60 |
| November 2016 | $28.52 | $32.86 |
| October 2016 | $26.90 | $31.14 |
| September 2016 | $22.97 | $26.59 |
| August 2016 | $23.43 | $27.12 |
| July 2016 | $23.86 | $27.62 |
| June 2016 | $21.79 | $25.22 |
| May 2016 | $20.35 | $23.56 |
| April 2016 | $18.75 | $21.70 |
| March 2016 | $16.97 | $19.64 |
| February 2016 | $17.04 | $19.72 |
| January 2016 | $16.10 | $18.63 |
| December 2015 | $16.11 | $18.65 |
| November 2015 | $19.71 | $22.82 |
| October 2015 | $20.22 | $23.40 |
| September 2015 | $18.64 | $21.58 |
| August 2015 | $19.63 | $22.72 |
| July 2015 | $20.16 | $23.34 |
| June 2015 | $24.08 | $27.87 |
| May 2015 | $23.87 | $27.63 |
| April 2015 | $25.23 | $29.20 |
| March 2015 | $26.88 | $31.12 |
| February 2015 | $26 | $30.09 |
| January 2015 | $25.51 | $29.53 |
| December 2014 | $26.19 | $30.32 |
| November 2014 | $25.70 | $29.75 |
| October 2014 | $25.92 | $30 |
| September 2014 | $21.97 | $25.43 |
| August 2014 | $23.25 | $26.91 |
| July 2014 | $20.63 | $23.88 |
| June 2014 | $19.91 | $23.05 |
| May 2014 | $19.35 | $22.40 |
| April 2014 | $18.81 | $21.77 |
| March 2014 | $18.98 | $21.97 |
| February 2014 | $20.19 | $23.37 |
| January 2014 | $16.29 | $18.86 |
| December 2013 | $17.10 | $19.80 |
| November 2013 | $15.96 | $18.47 |
| October 2013 | $16.46 | $19.05 |
| September 2013 | $16.09 | $18.62 |
| August 2013 | $15.46 | $17.90 |
| July 2013 | $16.54 | $19.14 |
| June 2013 | $15.96 | $18.47 |
| May 2013 | $15.47 | $17.91 |
| April 2013 | $15.93 | $18.44 |
| March 2013 | $19.33 | $22.37 |
| February 2013 | $19.10 | $22.11 |
| January 2013 | $16.06 | $18.59 |
| December 2012 | $17.08 | $19.77 |
| November 2012 | $15.27 | $17.68 |
| October 2012 | $14.46 | $16.74 |
| September 2012 | $14.93 | $17.28 |
| August 2012 | $13.69 | $15.85 |
| July 2012 | $13.38 | $15.49 |
| June 2012 | $12.69 | $14.69 |
| May 2012 | $16.25 | $18.81 |
| April 2012 | $17.67 | $20.45 |
| March 2012 | $21.79 | $25.22 |
| February 2012 | $20.57 | $23.81 |
| January 2012 | $18.67 | $21.61 |
| December 2011 | $17.14 | $19.84 |
| November 2011 | $17.64 | $20.42 |
| October 2011 | $16.69 | $19.32 |
| September 2011 | $17.29 | $20.01 |
| August 2011 | $20.35 | $23.56 |
| July 2011 | $23.22 | $26.88 |
| June 2011 | $23.40 | $27.09 |
| May 2011 | $24.19 | $28 |
| April 2011 | $24.58 | $28.45 |
| March 2011 | $24.91 | $28.83 |
| February 2011 | $22.41 | $25.94 |
| January 2011 | $20.98 | $24.28 |
| December 2010 | $20.31 | $23.51 |
| November 2010 | $19.09 | $22.10 |
| October 2010 | $16.11 | $18.65 |
| September 2010 | $15.59 | $18.05 |
| August 2010 | $13.74 | $15.90 |
| July 2010 | $16.60 | $19.22 |
| June 2010 | $16.27 | $18.83 |
| May 2010 | $19.20 | $22.22 |
| April 2010 | $20.07 | $23.23 |
| March 2010 | $19.80 | $22.92 |
| February 2010 | $22.98 | $26.60 |
| January 2010 | $22.42 | $25.95 |
| December 2009 | $23.02 | $26.65 |
| November 2009 | $21.48 | $24.87 |
| October 2009 | $21.38 | $24.75 |
| September 2009 | $23.58 | $27.29 |
| August 2009 | $24.13 | $27.93 |
| July 2009 | $23.26 | $26.93 |
| June 2009 | $23.98 | $27.76 |
| May 2009 | $22.76 | $26.35 |
| April 2009 | $20.16 | $23.34 |
| March 2009 | $16.31 | $18.88 |
| February 2009 | $18.88 | $21.85 |
| January 2009 | $18.15 | $21.01 |
| December 2008 | $23.26 | $26.93 |
| November 2008 | $25.04 | $28.99 |
| October 2008 | $23.38 | $27.06 |
| September 2008 | $23.74 | $27.48 |
| August 2008 | $34.46 | $39.89 |
| July 2008 | $32.51 | $37.63 |
| June 2008 | $31.23 | $36.15 |
| May 2008 | $30.12 | $34.87 |
| April 2008 | $29.79 | $34.48 |
| March 2008 | $27.77 | $32.14 |
| February 2008 | $32.81 | $37.98 |
| January 2008 | $36.06 | $41.74 |
| December 2007 | $41.13 | $47.61 |
| November 2007 | $39.96 | $46.26 |
| October 2007 | $44.73 | $51.78 |
| September 2007 | $41.63 | $48.19 |
| August 2007 | $42.90 | $49.66 |
| July 2007 | $41.20 | $47.69 |
| June 2007 | $41.64 | $48.20 |
| May 2007 | $45.69 | $52.89 |
| April 2007 | $44.55 | $51.57 |
| March 2007 | $45.08 | $52.18 |
| February 2007 | $44.74 | $51.79 |
| January 2007 | $46.58 | $53.92 |
| December 2006 | $45.27 | $52.40 |
| November 2006 | $44.60 | $51.63 |
| October 2006 | $43.91 | $50.83 |
| September 2006 | $41.17 | $47.66 |
| August 2006 | $38.87 | $44.99 |
| July 2006 | $39.06 | $45.21 |
| June 2006 | $39 | $45.14 |
| May 2006 | $38.36 | $44.40 |
| April 2006 | $42.12 | $48.76 |
| March 2006 | $42.56 | $49.26 |
| February 2006 | $40.39 | $46.75 |
| January 2006 | $41.71 | $48.28 |
| December 2005 | $41.20 | $47.69 |
| November 2005 | $38.46 | $44.52 |
| October 2005 | $38.24 | $44.26 |
| September 2005 | $36.02 | $41.69 |
| August 2005 | $40.60 | $46.99 |
| July 2005 | $45.96 | $53.20 |
| June 2005 | $46.52 | $53.85 |
| May 2005 | $49.23 | $56.99 |
| April 2005 | $45.27 | $52.40 |
| March 2005 | $42.63 | $49.35 |
| February 2005 | $36.68 | $42.46 |
| January 2005 | $37.55 | $43.46 |
| December 2004 | $40.40 | $46.77 |
| November 2004 | $37.27 | $43.14 |
| October 2004 | $34.71 | $40.18 |
| September 2004 | $33.08 | $38.29 |
| August 2004 | $26.11 | $30.22 |
| July 2004 | $27.68 | $32.04 |
| June 2004 | $26.74 | $30.95 |
| May 2004 | $29.31 | $33.93 |
| April 2004 | $27.88 | $32.27 |
| March 2004 | $28.31 | $32.77 |
| February 2004 | $30.08 | $34.82 |
| January 2004 | $29.39 | $34.02 |
| December 2003 | $27.64 | $31.99 |
| November 2003 | $28.29 | $32.75 |
| October 2003 | $26.03 | $30.13 |
| September 2003 | $24.65 | $28.53 |
| August 2003 | $29.16 | $33.75 |
| July 2003 | $28.44 | $32.92 |
| June 2003 | $24.42 | $28.27 |
| May 2003 | $18.69 | $21.63 |
| April 2003 | $18.67 | $21.61 |
| March 2003 | $14.77 | $17.10 |
| February 2003 | $14.68 | $16.99 |
| January 2003 | $12.29 | $14.23 |
| December 2002 | $12.27 | $14.20 |
| November 2002 | $13.55 | $15.68 |
| October 2002 | $13.54 | $15.67 |
| September 2002 | $14.34 | $16.60 |
| August 2002 | $14.78 | $17.11 |
| July 2002 | $15.07 | $17.44 |
| June 2002 | $17.31 | $20.04 |
| May 2002 | $12.65 | $14.64 |
| April 2002 | $14.13 | $16.36 |
| March 2002 | $13 | $15.05 |
| February 2002 | $17.41 | $20.15 |
| January 2002 | $17.28 | $20 |
| December 2001 | $17.71 | $20.50 |
| November 2001 | $17.36 | $20.09 |
| October 2001 | $16.41 | $18.99 |
| September 2001 | $14.64 | $16.95 |
| August 2001 | $13.82 | $16 |
| July 2001 | $15.12 | $17.50 |
| June 2001 | $15.12 | $17.50 |
| May 2001 | $12.05 | $13.95 |
| April 2001 | $8.90 | $10.30 |
| March 2001 | $8.96 | $10.38 |
| February 2001 | $6.91 | $8 |
| January 2001 | $7.07 | $8.19 |
| December 2000 | $8.91 | $10.31 |
| November 2000 | $7.99 | $9.25 |
| October 2000 | $9.61 | $11.12 |
| September 2000 | $10.48 | $12.12 |
| August 2000 | $9.72 | $11.25 |
| July 2000 | $10.69 | $12.38 |
| June 2000 | $15.23 | $17.62 |
| May 2000 | $15.44 | $17.88 |
| April 2000 | $17.55 | $20.31 |
| March 2000 | $16.79 | $19.44 |
| February 2000 | $23.65 | $27.38 |
| January 2000 | $26.13 | $30.25 |
| December 1999 | $28.94 | $33.50 |
| November 1999 | $26.13 | $30.25 |
| October 1999 | $21.81 | $25.25 |
| September 1999 | $24.08 | $27.88 |
| August 1999 | $20.95 | $24.25 |
| July 1999 | $24.51 | $28.38 |
| June 1999 | $21.65 | $25.06 |
| May 1999 | $18.90 | $21.88 |
| April 1999 | $19.01 | $22 |
| March 1999 | $20.84 | $24.12 |
| February 1999 | $24.08 | $27.88 |
| January 1999 | $24.51 | $28.38 |
| December 1998 | $18.90 | $21.88 |
| November 1998 | $19.65 | $22.75 |
| October 1998 | $21.60 | $25 |
| September 1998 | $20.52 | $23.75 |
| August 1998 | $21.17 | $24.50 |
| July 1998 | $24.30 | $28.12 |
| June 1998 | $21.60 | $25 |
| May 1998 | $21.92 | $25.38 |
| April 1998 | $20.73 | $24 |
CRAI
List: Contenders
Price: $180.08
52 week price:
Dividend Yield: 1.15%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 29.32%
Payout Ratio Range:
Dividend Per Share: 2.28 USD
Earnings Per Share: 7.21 USD
P/E Ratio: 24.83
Exchange: NMS
Sector: Industrials
Industry: Consulting Services
Country: United States
Volume: 44000
Ebitda: 1.7 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 18.74%
DGR5: 17.50%