Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.68	37.68	37.09	37.64	40,716	-0.04(-0.12%)
Feb 25, 2005	37.17	37.75	36.97	37.69	50,041	+0.63(+1.70%)
Feb 24, 2005	37.26	37.26	36.83	37.06	76,728	-0.23(-0.62%)
Feb 23, 2005	37.26	37.52	37.26	37.29	82,375	-0.26(-0.68%)
Feb 22, 2005	37.72	37.72	37.23	37.54	86,048	-0.03(-0.07%)
Feb 18, 2005	38.70	38.70	36.75	37.57	105,624	-0.80(-2.08%)
Feb 17, 2005	37.33	39.01	37.33	38.37	81,882	+0.65(+1.72%)
Feb 16, 2005	37.85	38.27	37.04	37.72	116,110	+0.37(+1.00%)
Feb 15, 2005	38.01	38.24	36.93	37.35	111,000	-0.82(-2.16%)
Feb 14, 2005	38.21	38.31	37.58	38.17	41,191	+0.17(+0.44%)
Feb 11, 2005	36.83	38.20	36.83	38.00	57,969	+0.53(+1.42%)
Feb 10, 2005	36.99	37.61	36.83	37.47	136,426	+0.89(+2.42%)
Feb 09, 2005	37.60	37.60	36.59	36.59	73,951	-0.44(-1.20%)
Feb 08, 2005	38.03	38.03	36.74	37.03	83,247	-0.78(-2.06%)
Feb 07, 2005	39.14	39.14	37.46	37.81	105,851	-1.05(-2.69%)
Feb 04, 2005	37.87	38.96	37.87	38.86	48,398	+0.32(+0.83%)
Feb 03, 2005	38.00	38.54	37.90	38.54	81,216	+0.52(+1.38%)
Feb 02, 2005	37.85	38.09	37.69	38.01	38,294	+0.14(+0.37%)
Feb 01, 2005	38.61	38.71	37.66	37.87	108,493	-0.66(-1.70%)
Jan 31, 2005	38.65	39.73	38.00	38.53	77,841	-0.04(-0.11%)
Jan 28, 2005	38.17	38.69	37.64	38.57	63,209	+0.45(+1.19%)
Jan 27, 2005	37.85	38.27	37.61	38.12	95,107	+0.32(+0.84%)
Jan 26, 2005	38.03	38.03	36.53	37.80	309,195	+0.09(+0.23%)
Jan 25, 2005	36.74	37.99	36.63	37.71	98,336	+0.78(+2.11%)
Jan 24, 2005	38.16	38.16	36.65	36.93	112,144	-1.07(-2.82%)
Jan 21, 2005	38.91	39.01	37.55	38.00	98,888	-0.91(-2.35%)
Jan 20, 2005	37.50	39.45	37.50	38.92	308,049	+1.24(+3.29%)
Jan 19, 2005	37.06	37.84	35.90	37.68	427,460	+0.09(+0.24%)
Jan 18, 2005	39.00	39.18	37.05	37.59	402,515	-2.30(-5.78%)
Jan 14, 2005	39.53	40.09	39.53	39.89	243,130	+0.66(+1.69%)
Jan 13, 2005	40.20	40.47	39.23	39.23	70,867	-0.73(-1.82%)
Jan 12, 2005	39.95	40.20	39.14	39.96	80,149	+0.06(+0.16%)
Jan 11, 2005	39.00	40.24	37.93	39.89	408,146	+0.89(+2.27%)
Jan 10, 2005	39.01	39.14	38.83	39.01	427,742	-0.03(-0.07%)
Jan 07, 2005	39.19	40.13	39.03	39.03	75,145	-0.24(-0.61%)
Jan 06, 2005	40.20	40.20	39.06	39.27	131,699	-0.30(-0.76%)
Jan 05, 2005	39.25	39.94	39.25	39.57	289,699	-0.28(-0.71%)
Jan 04, 2005	40.45	40.66	39.54	39.86	276,369	-0.21(-0.53%)
Jan 03, 2005	41.05	41.13	39.81	40.07	180,867	-1.39(-3.36%)
Dec 31, 2004	42.20	42.30	41.21	41.46	75,576	-0.90(-2.13%)
Dec 30, 2004	42.14	42.98	41.74	42.37	49,970	+0.29(+0.70%)
Dec 29, 2004	42.44	42.44	41.76	42.07	97,798	-0.59(-1.39%)
Dec 28, 2004	41.15	42.67	41.13	42.67	154,876	+1.52(+3.68%)
Dec 27, 2004	41.22	41.91	40.94	41.15	120,922	+0.15(+0.37%)
Dec 23, 2004	38.74	41.19	38.61	41.00	404,505	+2.30(+5.93%)
Dec 22, 2004	38.82	38.82	38.41	38.71	97,347	+0.04(+0.09%)
Dec 21, 2004	39.06	39.23	38.62	38.67	158,485	-0.38(-0.98%)
Dec 20, 2004	39.42	39.83	38.96	39.05	68,357	-0.57(-1.43%)
Dec 17, 2004	39.89	40.13	39.46	39.62	81,104	-0.59(-1.48%)
Dec 16, 2004	39.66	40.21	39.53	40.21	82,570	+0.67(+1.70%)
Dec 15, 2004	39.25	39.67	38.79	39.54	128,931	+0.04(+0.09%)
Dec 14, 2004	39.12	39.53	38.80	39.50	35,757	+0.16(+0.41%)
Dec 13, 2004	39.41	39.48	38.96	39.34	49,970	+0.20(+0.50%)
Dec 10, 2004	39.10	39.44	38.92	39.15	19,627	+0.14(+0.37%)
Dec 09, 2004	39.43	39.43	38.91	39.00	94,865	-0.70(-1.77%)
Dec 08, 2004	39.04	40.14	38.92	39.71	68,808	+0.67(+1.73%)
Dec 07, 2004	39.89	39.89	38.61	39.03	193,905	-0.67(-1.70%)
Dec 06, 2004	39.57	40.72	39.57	39.71	153,184	+0.07(+0.18%)
Dec 03, 2004	38.65	40.01	38.39	39.64	53,918	+1.13(+2.95%)
Dec 02, 2004	39.45	39.83	38.47	38.50	43,541	-0.82(-2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Cra International (NQ: CRAI )

Historical Prices

Free News Feed