Name | Symbol | Markt | Aktientyp |
---|---|---|---|
CRA International Inc | CRAI | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
153,82 |
CRAI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 149,95 | 162,9899 | 143,92 | 150,53 | 23.686 | 3,87 | 2,58% |
1 Monat | 147,32 | 162,9899 | 138,5417 | 146,57 | 25.322 | 6,50 | 4,41% |
3 Monate | 109,40 | 162,9899 | 105,55 | 137,20 | 30.563 | 44,42 | 40,60% |
6 Monate | 85,19 | 162,9899 | 85,00 | 116,05 | 32.489 | 68,63 | 80,56% |
1 Jahr | 96,29 | 162,9899 | 81,29 | 108,74 | 29.908 | 57,53 | 59,75% |
3 Jahre | 83,99 | 162,9899 | 75,96 | 102,46 | 38.403 | 69,83 | 83,14% |
5 Jahre | 40,89 | 162,9899 | 21,96 | 78,36 | 40.386 | 112,93 | 276,18% |
CRAI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 153,82 | 0,22 | 0,14% | 156,41 | 157,98 | 146,82 | 28.076 |
03 Mai 2024 | 153,60 | 4,07 | 2,72% | 156,37 | 162,9899 | 147,68 | 28.503 |
02 Mai 2024 | 149,53 | 4,44 | 3,06% | 145,82 | 149,67 | 143,92 | 23.611 |
01 Mai 2024 | 145,09 | -3,19 | -2,15% | 147,61 | 149,4791 | 144,98 | 22.115 |
30 Apr 2024 | 148,28 | -1,43 | -0,96% | 149,95 | 150,99 | 148,28 | 16.124 |
27 Apr 2024 | 149,71 | 2,69 | 1,83% | 146,20 | 149,755 | 144,5501 | 21.599 |
26 Apr 2024 | 147,02 | -1,27 | -0,86% | 147,68 | 149,67 | 147,02 | 25.431 |
25 Apr 2024 | 148,29 | -0,76 | -0,51% | 149,02 | 149,05 | 146,86 | 23.183 |
24 Apr 2024 | 149,05 | 1,80 | 1,22% | 148,20 | 149,80 | 147,98 | 12.359 |
23 Apr 2024 | 147,25 | 1,60 | 1,10% | 145,04 | 148,533 | 144,4083 | 30.207 |
20 Apr 2024 | 145,65 | 2,21 | 1,54% | 142,57 | 146,04 | 142,57 | 24.471 |
19 Apr 2024 | 143,44 | 2,04 | 1,44% | 141,58 | 144,30 | 138,5417 | 33.505 |
18 Apr 2024 | 141,40 | -0,85 | -0,60% | 142,97 | 143,69 | 140,285 | 33.904 |
17 Apr 2024 | 142,25 | -1,20 | -0,84% | 142,39 | 143,63 | 141,90 | 18.993 |
16 Apr 2024 | 143,45 | 0,01 | 0,01% | 144,45 | 145,31 | 141,79 | 24.086 |
13 Apr 2024 | 143,44 | -1,68 | -1,16% | 145,01 | 145,40 | 141,71 | 26.918 |
12 Apr 2024 | 145,12 | -0,30 | -0,21% | 145,85 | 147,25 | 141,84 | 30.110 |
11 Apr 2024 | 145,42 | -0,50 | -0,34% | 143,90 | 145,55 | 142,87 | 38.820 |
10 Apr 2024 | 145,92 | -1,82 | -1,23% | 146,07 | 147,76 | 145,75 | 31.467 |
09 Apr 2024 | 147,74 | 0,52 | 0,35% | 147,32 | 148,70 | 147,21 | 12.967 |