Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	43.48	43.63	42.42	43.23	49,970	-0.49(-1.12%)
Apr 27, 2006	43.29	44.25	41.84	43.71	58,905	+0.51(+1.17%)
Apr 26, 2006	42.99	43.97	42.85	43.21	26,337	-0.05(-0.12%)
Apr 25, 2006	43.88	43.88	42.65	43.26	60,763	-0.66(-1.51%)
Apr 24, 2006	44.59	45.47	43.71	43.93	66,433	-0.80(-1.78%)
Apr 21, 2006	45.97	46.22	44.25	44.72	57,418	-1.28(-2.78%)
Apr 20, 2006	46.37	46.37	45.06	46.00	78,607	-0.23(-0.50%)
Apr 19, 2006	46.12	46.78	45.30	46.23	123,737	+0.20(+0.44%)
Apr 18, 2006	44.29	46.14	44.70	46.03	121,066	+1.74(+3.92%)
Apr 17, 2006	44.83	45.17	43.86	44.29	101,547	-0.41(-0.91%)
Apr 13, 2006	44.31	44.70	44.25	44.70	62,462	+0.39(+0.88%)
Apr 12, 2006	44.27	44.40	43.84	44.31	54,568	+0.04(+0.08%)
Apr 11, 2006	44.33	44.56	44.10	44.27	68,894	-0.07(-0.16%)
Apr 10, 2006	44.22	44.77	44.02	44.34	72,331	+0.24(+0.54%)
Apr 07, 2006	44.18	44.56	43.91	44.10	103,552	+0.04(+0.10%)
Apr 06, 2006	42.73	44.23	42.65	44.06	149,885	+1.20(+2.79%)
Apr 05, 2006	43.40	43.53	42.84	42.86	66,386	-0.35(-0.82%)
Apr 04, 2006	43.47	43.66	42.99	43.22	85,260	-0.20(-0.47%)
Apr 03, 2006	43.84	43.98	43.17	43.42	69,981	-0.25(-0.57%)
Mar 31, 2006	43.62	44.02	43.46	43.67	129,658	+0.27(+0.61%)
Mar 30, 2006	43.44	43.57	42.65	43.40	118,652	-0.10(-0.22%)
Mar 29, 2006	42.92	44.00	42.86	43.50	112,827	+0.76(+1.78%)
Mar 28, 2006	42.59	43.08	42.46	42.74	69,889	-0.01(-0.02%)
Mar 27, 2006	42.75	43.16	42.06	42.75	132,108	-0.01(-0.02%)
Mar 24, 2006	41.83	43.18	41.83	42.76	208,177	+0.66(+1.58%)
Mar 23, 2006	41.54	42.22	40.80	42.09	164,464	+0.63(+1.52%)
Mar 22, 2006	40.66	42.07	40.48	41.46	168,637	+0.66(+1.63%)
Mar 21, 2006	40.99	41.80	40.67	40.80	92,480	-0.34(-0.82%)
Mar 20, 2006	41.86	41.93	40.46	41.13	158,652	-0.73(-1.74%)
Mar 17, 2006	41.97	42.11	41.36	41.86	204,215	+0.14(+0.34%)
Mar 16, 2006	41.32	41.97	40.11	41.72	144,855	+0.81(+1.97%)
Mar 15, 2006	41.08	41.17	40.81	40.91	61,319	+0.06(+0.15%)
Mar 14, 2006	41.82	41.86	40.81	40.85	122,394	-0.77(-1.85%)
Mar 13, 2006	42.23	42.86	41.11	41.62	120,810	-1.09(-2.55%)
Mar 10, 2006	42.85	42.85	42.16	42.71	58,336	-0.27(-0.64%)
Mar 09, 2006	42.44	43.39	42.43	42.99	129,902	+0.40(+0.94%)
Mar 08, 2006	42.47	42.77	41.51	42.59	116,936	-0.12(-0.27%)
Mar 07, 2006	42.64	42.92	41.68	42.70	83,825	+0.20(+0.46%)
Mar 06, 2006	42.60	42.93	42.37	42.51	64,339	+0.23(+0.55%)
Mar 03, 2006	41.08	42.57	41.08	42.28	128,655	+0.99(+2.40%)
Mar 02, 2006	41.29	41.69	40.65	41.28	142,039	-0.24(-0.58%)
Mar 01, 2006	41.43	41.81	41.04	41.52	121,577	+0.08(+0.19%)
Feb 28, 2006	41.67	42.07	41.22	41.44	89,149	-0.22(-0.53%)
Feb 27, 2006	41.08	42.21	40.99	41.67	63,035	+0.55(+1.34%)
Feb 24, 2006	41.18	41.25	40.54	41.12	154,092	+0.04(+0.09%)
Feb 23, 2006	41.43	41.72	40.03	41.08	151,100	-0.55(-1.32%)
Feb 22, 2006	40.47	41.99	40.11	41.63	221,475	+1.31(+3.25%)
Feb 21, 2006	39.80	40.33	39.80	40.32	105,634	+0.36(+0.91%)
Feb 17, 2006	40.22	40.22	39.33	39.96	113,973	-0.03(-0.07%)
Feb 16, 2006	39.97	40.05	39.58	39.98	266,549	+0.12(+0.31%)
Feb 15, 2006	39.43	40.38	39.38	39.86	274,614	+0.70(+1.79%)
Feb 14, 2006	40.07	40.23	38.98	39.16	217,901	-0.82(-2.06%)
Feb 13, 2006	39.28	40.40	39.08	39.98	231,450	+0.53(+1.35%)
Feb 10, 2006	39.55	39.80	38.54	39.45	226,500	-0.32(-0.80%)
Feb 09, 2006	40.40	40.68	39.45	39.77	107,597	-0.78(-1.92%)
Feb 08, 2006	40.68	40.87	40.53	40.55	124,904	-0.25(-0.61%)
Feb 07, 2006	41.27	41.27	40.61	40.80	130,120	-0.43(-1.05%)
Feb 06, 2006	40.93	41.47	40.90	41.23	94,601	+0.16(+0.39%)
Feb 03, 2006	41.22	41.49	41.02	41.07	196,782	-0.35(-0.83%)
Feb 02, 2006	43.03	43.03	40.30	41.42	527,769	-1.44(-3.35%)

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