XNAS
Datos históricos de CRA International, Inc.
CRA International, Inc. · CRAI
$176.54
▼ -0.19 (-0.11%)
Última operación · 10/10/2026, 23:50:15 UTC
- Variación en el periodo
- +0.12%
- Máximo
- US$227.29
- 13 de enero de 2026
- Mínimo
- US$132.17
- 13 de mayo de 2026
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 178.13 | 178.99 | 174.23 | 176.73 | −0.47% | 114,704.596 |
| 8 oct 2026 | 175.48 | 179.19 | 172.08 | 177.56 | +1.50% | 134,959.42 |
| 7 oct 2026 | 172.82 | 175.37 | 171.42 | 174.94 | +2.05% | 138,642.949 |
| 6 oct 2026 | 172.50 | 172.50 | 170.62 | 171.43 | +0.08% | 69,643.958 |
| 5 oct 2026 | 170.64 | 173.61 | 170.19 | 171.29 | +0.53% | 90,479.678 |
| 2 oct 2026 | 175.53 | 176.88 | 169.39 | 170.38 | −3.07% | 165,243.921 |
| 1 oct 2026 | 165.68 | 176.22 | 165.68 | 175.77 | +7.08% | 235,426.248 |
| 30 sep 2026 | 165.43 | 166.53 | 158.66 | 164.15 | −1.08% | 193,405.497 |
| 29 sep 2026 | 164.04 | 166.31 | 163.27 | 165.94 | +0.44% | 105,483.937 |
| 28 sep 2026 | 163.15 | 165.34 | 159.64 | 165.22 | +1.94% | 97,975.503 |
| 25 sep 2026 | 162.49 | 164.80 | 160.63 | 162.07 | −0.31% | 151,585.487 |
| 24 sep 2026 | 163.27 | 165.71 | 159.96 | 162.57 | +0.34% | 102,453.295 |
| 23 sep 2026 | 159.26 | 165.01 | 156.97 | 162.02 | +2.07% | 164,021.757 |
| 22 sep 2026 | 163.74 | 164.91 | 157.82 | 158.74 | −1.99% | 113,407.032 |
| 21 sep 2026 | 165.18 | 166.20 | 161.71 | 161.97 | −2.06% | 81,387.417 |
| 18 sep 2026 | 165.87 | 166.36 | 162.70 | 165.38 | −0.60% | 169,494.039 |
| 17 sep 2026 | 164.37 | 166.40 | 162.11 | 166.37 | +1.22% | 167,588.479 |
| 16 sep 2026 | 163.66 | 165.98 | 161.27 | 164.37 | −0.38% | 125,091.42 |
| 15 sep 2026 | 164.35 | 168.92 | 161.86 | 164.99 | −0.60% | 88,054.986 |
| 14 sep 2026 | 166.75 | 170.20 | 165.11 | 165.98 | +2.53% | 131,035.138 |
| 11 sep 2026 | 164.86 | 165.99 | 161.40 | 161.88 | −0.97% | 121,898.47 |
| 10 sep 2026 | 166.30 | 167.64 | 162.62 | 163.46 | −1.24% | 81,123.312 |
| 9 sep 2026 | 167.56 | 168.08 | 164.15 | 165.52 | −1.51% | 83,752.83 |
| 8 sep 2026 | 168.91 | 170.88 | 164.50 | 168.06 | −1.67% | 128,012.441 |
| 4 sep 2026 | 170.05 | 175.14 | 167.62 | 170.91 | −0.98% | 103,113.68 |
| 3 sep 2026 | 173.07 | 175.51 | 171.30 | 172.60 | +0.95% | 101,772.458 |
| 2 sep 2026 | 172.45 | 174.63 | 170.03 | 170.98 | −0.87% | 255,679.36 |
| 1 sep 2026 | 173.87 | 176.20 | 172.42 | 172.48 | −1.16% | 188,885.467 |
| 31 ago 2026 | 174.88 | 175.00 | 171.55 | 174.50 | −0.28% | 118,813.208 |
| 28 ago 2026 | 172.78 | 175.58 | 172.51 | 174.99 | +1.44% | 92,956.368 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.