CRA International, Inc. ( CRAI) - Price History
Monthly price history for CRAI (CRA International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $170.64 | $170.64 |
| September 2026 | $164.15 | $164.15 |
| August 2026 | $174.50 | $174.50 |
| July 2026 | $178.45 | $179.03 |
| June 2026 | $141.84 | $142.30 |
| May 2026 | $138.30 | $138.75 |
| April 2026 | $156.34 | $157.47 |
| March 2026 | $160.72 | $161.88 |
| February 2026 | $170.86 | $172.66 |
| January 2026 | $186.97 | $188.94 |
| December 2025 | $198.61 | $200.70 |
| November 2025 | $174.50 | $176.34 |
| October 2025 | $187.89 | $190.49 |
| September 2025 | $205.68 | $208.53 |
| August 2025 | $191.12 | $193.76 |
| July 2025 | $173.81 | $176.66 |
| June 2025 | $184.35 | $187.37 |
| May 2025 | $186.49 | $190.05 |
| April 2025 | $158.75 | $162.20 |
| March 2025 | $169.52 | $173.20 |
| February 2025 | $188.56 | $193.15 |
| January 2025 | $179.22 | $183.58 |
| December 2024 | $182.75 | $187.20 |
| November 2024 | $190.39 | $195.03 |
| October 2024 | $177.36 | $182.14 |
| September 2024 | $170.72 | $175.32 |
| August 2024 | $164.18 | $168.60 |
| July 2024 | $169.78 | $174.80 |
| June 2024 | $167.27 | $172.22 |
| May 2024 | $170.92 | $175.97 |
| April 2024 | $140.58 | $145.09 |
| March 2024 | $144.93 | $149.58 |
| February 2024 | $128.04 | $132.54 |
| January 2024 | $103.60 | $107.24 |
| December 2023 | $95.49 | $98.85 |
| November 2023 | $91.55 | $94.77 |
| October 2023 | $93.40 | $97.11 |
| September 2023 | $96.91 | $100.76 |
| August 2023 | $104.48 | $108.63 |
| July 2023 | $95.95 | $100.09 |
| June 2023 | $97.78 | $102 |
| May 2023 | $88.84 | $92.67 |
| April 2023 | $100.41 | $105.14 |
| March 2023 | $102.97 | $107.82 |
| February 2023 | $118.49 | $124.47 |
| January 2023 | $113.13 | $118.84 |
| December 2022 | $116.54 | $122.43 |
| November 2022 | $117.33 | $123.26 |
| October 2022 | $97.52 | $102.74 |
| September 2022 | $84.23 | $88.74 |
| August 2022 | $86.76 | $91.41 |
| July 2022 | $93.67 | $99.01 |
| June 2022 | $84.50 | $89.32 |
| May 2022 | $81.10 | $85.73 |
| April 2022 | $77.63 | $82.37 |
| March 2022 | $79.41 | $84.26 |
| February 2022 | $83.41 | $88.83 |
| January 2022 | $79.87 | $85.06 |
| December 2021 | $87.66 | $93.36 |
| November 2021 | $86.45 | $92.07 |
| October 2021 | $102.79 | $109.82 |
| September 2021 | $92.98 | $99.34 |
| August 2021 | $87.04 | $92.99 |
| July 2021 | $80.02 | $85.73 |
| June 2021 | $79.90 | $85.60 |
| May 2021 | $76.41 | $81.86 |
| April 2021 | $74.68 | $80.26 |
| March 2021 | $69.45 | $74.64 |
| February 2021 | $51.14 | $55.17 |
| January 2021 | $49.33 | $53.21 |
| December 2020 | $47.22 | $50.93 |
| November 2020 | $42.50 | $45.85 |
| October 2020 | $37.74 | $40.95 |
| September 2020 | $34.53 | $37.47 |
| August 2020 | $39.18 | $42.51 |
| July 2020 | $38.31 | $41.77 |
| June 2020 | $36.22 | $39.50 |
| May 2020 | $37.04 | $40.39 |
| April 2020 | $38.41 | $42.13 |
| March 2020 | $30.46 | $33.41 |
| February 2020 | $42.20 | $46.51 |
| January 2020 | $48.34 | $53.28 |
| December 2019 | $49.42 | $54.47 |
| November 2019 | $46.52 | $51.27 |
| October 2019 | $44.48 | $49.25 |
| September 2019 | $37.91 | $41.97 |
| August 2019 | $35.13 | $38.89 |
| July 2019 | $39.02 | $43.42 |
| June 2019 | $34.45 | $38.33 |
| May 2019 | $33.65 | $37.44 |
| April 2019 | $46.57 | $52.08 |
| March 2019 | $45.19 | $50.54 |
| February 2019 | $44.50 | $49.96 |
| January 2019 | $37.18 | $41.74 |
| December 2018 | $37.90 | $42.55 |
| November 2018 | $43.42 | $48.75 |
| October 2018 | $37.38 | $42.15 |
| September 2018 | $44.54 | $50.22 |
| August 2018 | $50.69 | $57.16 |
| July 2018 | $47.85 | $54.12 |
| June 2018 | $45 | $50.89 |
| May 2018 | $47.84 | $54.10 |
| April 2018 | $49.78 | $56.47 |
| March 2018 | $46.10 | $52.29 |
| February 2018 | $44.07 | $49.99 |
| January 2018 | $40.80 | $46.43 |
| December 2017 | $39.49 | $44.95 |
| November 2017 | $39.71 | $45.20 |
| October 2017 | $36.99 | $42.26 |
| September 2017 | $35.93 | $41.05 |
| August 2017 | $32.85 | $37.53 |
| July 2017 | $33.84 | $38.81 |
| June 2017 | $31.67 | $36.32 |
| May 2017 | $30.14 | $34.57 |
| April 2017 | $32.94 | $37.94 |
| March 2017 | $30.68 | $35.33 |
| February 2017 | $31.14 | $35.86 |
| January 2017 | $28.74 | $33.23 |
| December 2016 | $31.66 | $36.60 |
| November 2016 | $28.42 | $32.86 |
| October 2016 | $26.82 | $31.14 |
| September 2016 | $22.90 | $26.59 |
| August 2016 | $23.35 | $27.12 |
| July 2016 | $23.78 | $27.62 |
| June 2016 | $21.72 | $25.22 |
| May 2016 | $20.29 | $23.56 |
| April 2016 | $18.69 | $21.70 |
| March 2016 | $16.91 | $19.64 |
| February 2016 | $16.98 | $19.72 |
| January 2016 | $16.04 | $18.63 |
| December 2015 | $16.06 | $18.65 |
| November 2015 | $19.65 | $22.82 |
| October 2015 | $20.15 | $23.40 |
| September 2015 | $18.58 | $21.58 |
| August 2015 | $19.56 | $22.72 |
| July 2015 | $20.10 | $23.34 |
| June 2015 | $24 | $27.87 |
| May 2015 | $23.79 | $27.63 |
| April 2015 | $25.14 | $29.20 |
| March 2015 | $26.80 | $31.12 |
| February 2015 | $25.91 | $30.09 |
| January 2015 | $25.43 | $29.53 |
| December 2014 | $26.11 | $30.32 |
| November 2014 | $25.62 | $29.75 |
| October 2014 | $25.83 | $30 |
| September 2014 | $21.90 | $25.43 |
| August 2014 | $23.17 | $26.91 |
| July 2014 | $20.56 | $23.88 |
| June 2014 | $19.85 | $23.05 |
| May 2014 | $19.29 | $22.40 |
| April 2014 | $18.75 | $21.77 |
| March 2014 | $18.92 | $21.97 |
| February 2014 | $20.12 | $23.37 |
| January 2014 | $16.24 | $18.86 |
| December 2013 | $17.05 | $19.80 |
| November 2013 | $15.90 | $18.47 |
| October 2013 | $16.40 | $19.05 |
| September 2013 | $16.03 | $18.62 |
| August 2013 | $15.41 | $17.90 |
| July 2013 | $16.48 | $19.14 |
| June 2013 | $15.90 | $18.47 |
| May 2013 | $15.42 | $17.91 |
| April 2013 | $15.88 | $18.44 |
| March 2013 | $19.26 | $22.37 |
| February 2013 | $19.04 | $22.11 |
| January 2013 | $16.01 | $18.59 |
| December 2012 | $17.02 | $19.77 |
| November 2012 | $15.22 | $17.68 |
| October 2012 | $14.42 | $16.74 |
| September 2012 | $14.88 | $17.28 |
| August 2012 | $13.65 | $15.85 |
| July 2012 | $13.34 | $15.49 |
| June 2012 | $12.65 | $14.69 |
| May 2012 | $16.20 | $18.81 |
| April 2012 | $17.61 | $20.45 |
| March 2012 | $21.72 | $25.22 |
| February 2012 | $20.50 | $23.81 |
| January 2012 | $18.61 | $21.61 |
| December 2011 | $17.08 | $19.84 |
| November 2011 | $17.58 | $20.42 |
| October 2011 | $16.64 | $19.32 |
| September 2011 | $17.23 | $20.01 |
| August 2011 | $20.29 | $23.56 |
| July 2011 | $23.15 | $26.88 |
| June 2011 | $23.33 | $27.09 |
| May 2011 | $24.11 | $28 |
| April 2011 | $24.50 | $28.45 |
| March 2011 | $24.83 | $28.83 |
| February 2011 | $22.34 | $25.94 |
| January 2011 | $20.91 | $24.28 |
| December 2010 | $20.24 | $23.51 |
| November 2010 | $19.03 | $22.10 |
| October 2010 | $16.06 | $18.65 |
| September 2010 | $15.54 | $18.05 |
| August 2010 | $13.69 | $15.90 |
| July 2010 | $16.55 | $19.22 |
| June 2010 | $16.22 | $18.83 |
| May 2010 | $19.13 | $22.22 |
| April 2010 | $20 | $23.23 |
| March 2010 | $19.74 | $22.92 |
| February 2010 | $22.90 | $26.60 |
| January 2010 | $22.35 | $25.95 |
| December 2009 | $22.95 | $26.65 |
| November 2009 | $21.42 | $24.87 |
| October 2009 | $21.31 | $24.75 |
| September 2009 | $23.50 | $27.29 |
| August 2009 | $24.05 | $27.93 |
| July 2009 | $23.19 | $26.93 |
| June 2009 | $23.90 | $27.76 |
| May 2009 | $22.69 | $26.35 |
| April 2009 | $20.10 | $23.34 |
| March 2009 | $16.26 | $18.88 |
| February 2009 | $18.82 | $21.85 |
| January 2009 | $18.09 | $21.01 |
| December 2008 | $23.19 | $26.93 |
| November 2008 | $24.96 | $28.99 |
| October 2008 | $23.30 | $27.06 |
| September 2008 | $23.66 | $27.48 |
| August 2008 | $34.35 | $39.89 |
| July 2008 | $32.40 | $37.63 |
| June 2008 | $31.13 | $36.15 |
| May 2008 | $30.03 | $34.87 |
| April 2008 | $29.69 | $34.48 |
| March 2008 | $27.68 | $32.14 |
| February 2008 | $32.70 | $37.98 |
| January 2008 | $35.94 | $41.74 |
| December 2007 | $41 | $47.61 |
| November 2007 | $39.84 | $46.26 |
| October 2007 | $44.59 | $51.78 |
| September 2007 | $41.50 | $48.19 |
| August 2007 | $42.76 | $49.66 |
| July 2007 | $41.07 | $47.69 |
| June 2007 | $41.50 | $48.20 |
| May 2007 | $45.54 | $52.89 |
| April 2007 | $44.41 | $51.57 |
| March 2007 | $44.93 | $52.18 |
| February 2007 | $44.60 | $51.79 |
| January 2007 | $46.43 | $53.92 |
| December 2006 | $45.12 | $52.40 |
| November 2006 | $44.46 | $51.63 |
| October 2006 | $43.77 | $50.83 |
| September 2006 | $41.04 | $47.66 |
| August 2006 | $38.74 | $44.99 |
| July 2006 | $38.93 | $45.21 |
| June 2006 | $38.87 | $45.14 |
| May 2006 | $38.23 | $44.40 |
| April 2006 | $41.99 | $48.76 |
| March 2006 | $42.42 | $49.26 |
| February 2006 | $40.26 | $46.75 |
| January 2006 | $41.57 | $48.28 |
| December 2005 | $41.07 | $47.69 |
| November 2005 | $38.34 | $44.52 |
| October 2005 | $38.11 | $44.26 |
| September 2005 | $35.90 | $41.69 |
| August 2005 | $40.46 | $46.99 |
| July 2005 | $45.81 | $53.20 |
| June 2005 | $46.37 | $53.85 |
| May 2005 | $49.07 | $56.99 |
| April 2005 | $45.12 | $52.40 |
| March 2005 | $42.50 | $49.35 |
| February 2005 | $36.56 | $42.46 |
| January 2005 | $37.42 | $43.46 |
| December 2004 | $40.27 | $46.77 |
| November 2004 | $37.15 | $43.14 |
| October 2004 | $34.60 | $40.18 |
| September 2004 | $32.97 | $38.29 |
| August 2004 | $26.02 | $30.22 |
| July 2004 | $27.59 | $32.04 |
| June 2004 | $26.65 | $30.95 |
| May 2004 | $29.22 | $33.93 |
| April 2004 | $27.79 | $32.27 |
| March 2004 | $28.22 | $32.77 |
| February 2004 | $29.98 | $34.82 |
| January 2004 | $29.30 | $34.02 |
| December 2003 | $27.55 | $31.99 |
| November 2003 | $28.20 | $32.75 |
| October 2003 | $25.94 | $30.13 |
| September 2003 | $24.57 | $28.53 |
| August 2003 | $29.06 | $33.75 |
| July 2003 | $28.35 | $32.92 |
| June 2003 | $24.34 | $28.27 |
| May 2003 | $18.63 | $21.63 |
| April 2003 | $18.61 | $21.61 |
| March 2003 | $14.72 | $17.10 |
| February 2003 | $14.63 | $16.99 |
| January 2003 | $12.25 | $14.23 |
| December 2002 | $12.23 | $14.20 |
| November 2002 | $13.50 | $15.68 |
| October 2002 | $13.49 | $15.67 |
| September 2002 | $14.29 | $16.60 |
| August 2002 | $14.73 | $17.11 |
| July 2002 | $15.02 | $17.44 |
| June 2002 | $17.26 | $20.04 |
| May 2002 | $12.61 | $14.64 |
| April 2002 | $14.09 | $16.36 |
| March 2002 | $12.96 | $15.05 |
| February 2002 | $17.35 | $20.15 |
| January 2002 | $17.22 | $20 |
| December 2001 | $17.65 | $20.50 |
| November 2001 | $17.30 | $20.09 |
| October 2001 | $16.35 | $18.99 |
| September 2001 | $14.60 | $16.95 |
| August 2001 | $13.78 | $16 |
| July 2001 | $15.07 | $17.50 |
| June 2001 | $15.07 | $17.50 |
| May 2001 | $12.01 | $13.95 |
| April 2001 | $8.87 | $10.30 |
| March 2001 | $8.93 | $10.38 |
| February 2001 | $6.89 | $8 |
| January 2001 | $7.05 | $8.19 |
| December 2000 | $8.88 | $10.31 |
| November 2000 | $7.96 | $9.25 |
| October 2000 | $9.58 | $11.12 |
| September 2000 | $10.44 | $12.12 |
| August 2000 | $9.69 | $11.25 |
| July 2000 | $10.66 | $12.38 |
| June 2000 | $15.18 | $17.62 |
| May 2000 | $15.39 | $17.88 |
| April 2000 | $17.49 | $20.31 |
| March 2000 | $16.74 | $19.44 |
| February 2000 | $23.57 | $27.38 |
| January 2000 | $26.05 | $30.25 |
| December 1999 | $28.85 | $33.50 |
| November 1999 | $26.05 | $30.25 |
| October 1999 | $21.74 | $25.25 |
| September 1999 | $24 | $27.88 |
| August 1999 | $20.88 | $24.25 |
| July 1999 | $24.43 | $28.38 |
| June 1999 | $21.58 | $25.06 |
| May 1999 | $18.84 | $21.88 |
| April 1999 | $18.94 | $22 |
| March 1999 | $20.77 | $24.12 |
| February 1999 | $24 | $27.88 |
| January 1999 | $24.43 | $28.38 |
| December 1998 | $18.84 | $21.88 |
| November 1998 | $19.59 | $22.75 |
| October 1998 | $21.53 | $25 |
| September 1998 | $20.45 | $23.75 |
| August 1998 | $21.10 | $24.50 |
| July 1998 | $24.22 | $28.12 |
| June 1998 | $21.53 | $25 |
| May 1998 | $21.85 | $25.38 |
| April 1998 | $20.67 | $24 |
CRAI
List: Contenders
Price: $170.64
52 week price:
Dividend Yield: 1.34%
5-year range yield:
Forward Dividend Yield: 1.34%
Payout Ratio: 29.32%
Payout Ratio Range:
Dividend Per Share: 2.28 USD
Earnings Per Share: 7.52 USD
P/E Ratio: 22.44
Exchange: NMS
Sector: Industrials
Industry: Consulting Services
Country: United States
Volume: 44000
Ebitda: 1.7 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 18.43%
DGR5: 17.51%