Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CRAI	156.41	156.41	146.82	153.82	0.22	28,076	1,078	146.82	156.41
2024-05-02	Q	CRAI	156.37	162.9899	147.68	153.60	4.07	28,503	1,322	60.99	243.94
2024-05-01	Q	CRAI	145.82	149.67	143.92	149.53	4.44	23,611	861	142.00	238.01
2024-04-30	Q	CRAI	147.61	149.4791	144.98	145.09	-3.19	22,115	670	58.20	232.78
2024-04-29	Q	CRAI	149.95	150.99	148.28	148.28	-1.43	16,124	825	142.00	239.93
2024-04-26	Q	CRAI	146.20	149.755	144.5501	149.71	2.69	21,599	686	142.00	238.48
2024-04-25	Q	CRAI	147.68	149.67	147.02	147.02	-1.27	25,431	774	142.00	236.00
2024-04-24	Q	CRAI	149.02	149.02	146.86	148.29	-0.76	23,182	984	142.00	168.73
2024-04-23	Q	CRAI	148.69	149.80	147.98	149.05	1.80	12,359	530	80.45	237.18
2024-04-22	Q	CRAI	145.04	148.533	144.4083	147.25	1.60	30,207	1,046	146.43	236.43
2024-04-19	Q	CRAI	142.57	146.04	142.57	145.65	2.21	24,471	860	144.80	146.22
2024-04-18	Q	CRAI	138.5417	144.30	138.5417	143.44	2.04	33,505	950	142.55	143.96
2024-04-17	Q	CRAI	141.665	142.925	140.285	141.40	-0.85	33,904	1,087	140.80	142.20
2024-04-16	Q	CRAI	142.39	143.63	141.90	142.25	-1.19	18,993	761	141.92	143.33
2024-04-15	Q	CRAI	144.45	145.17	141.80	142.35	-1.09	24,086	693	57.10	150.97
2024-04-12	Q	CRAI	143.90	145.40	141.71	143.44	-1.68	26,918	895	142.55	143.96
2024-04-11	Q	CRAI	146.58	146.58	141.84	145.12	-0.30	30,110	806	144.46	145.87
2024-04-10	Q	CRAI	143.90	145.55	143.60	145.42	-0.50	38,820	1,084	144.48	145.90
2024-04-09	Q	CRAI	146.07	147.76	145.75	145.92	-1.82	31,467	646	145.30	146.72
2024-04-08	Q	CRAI	147.32	148.70	147.21	147.74	0.52	12,967	533	147.08	148.51
2024-04-05	Q	CRAI	148.5275	150.47	147.22	147.22	0.83	22,873	680	146.50	147.93
2024-04-04	Q	CRAI	150.84	151.005	145.59	146.39	-4.14	32,075	850	145.83	147.25
2024-04-03	Q	CRAI	149.02	153.09	148.25	150.53	0.83	25,762	845	150.14	151.58
2024-04-02	Q	CRAI	148.34	150.9075	148.34	149.70	0.09	29,782	877	148.95	150.39
2024-04-01	Q	CRAI	150.71	151.98	146.47	149.61	0.03	34,748	1,278	148.71	150.15
2024-03-29	Q	CRAI	146.75	150.93	146.40	149.58	3.59	0	0	148.90	150.33
2024-03-28	Q	CRAI	146.75	150.93	146.40	149.58	3.59	74,752	1,305	148.90	150.33
2024-03-27	Q	CRAI	146.04	148.99	143.5704	145.99	1.01	35,541	1,275	145.07	146.48
2024-03-26	Q	CRAI	144.51	145.89	143.60	144.98	1.57	22,690	883	144.52	145.92
2024-03-25	Q	CRAI	143.25	143.41	139.49	143.41	0.46	22,736	980	142.86	227.87
2024-03-22	Q	CRAI	142.89	144.75	142.39	142.95	1.51	24,012	1,035	142.20	143.59
2024-03-21	Q	CRAI	142.50	143.00	141.44	141.44	0.51	19,185	559	140.90	142.29
2024-03-20	Q	CRAI	139.79	140.93	138.655	140.93	0.94	19,823	800	140.88	141.97
2024-03-19	Q	CRAI	140.45	141.84	139.93	139.99	-0.05	14,471	586	81.29	224.43
2024-03-18	Q	CRAI	141.12	142.57	140.04	140.04	-1.73	16,109	529	118.00	225.18
2024-03-15	Q	CRAI	140.21	142.38	140.19	141.77	0.51	60,791	991	118.00	226.24
2024-03-14	Q	CRAI	142.48	142.83	140.72	141.26	-0.72	30,373	912	80.45	225.93
2024-03-13	Q	CRAI	139.54	142.05	139.40	141.98	1.40	37,919	963	75.63	226.56
2024-03-12	Q	CRAI	138.86	140.75	136.07	140.58	0.36	29,699	933	118.00	222.36
2024-03-11	Q	CRAI	139.12	140.91	138.11	140.22	-0.68	28,315	1,179	118.00	224.86
2024-03-08	Q	CRAI	140.39	143.76	139.29	141.32	2.05	42,069	1,217	56.65	226.57
2024-03-07	Q	CRAI	138.15	141.97	135.51	139.27	1.18	40,250	1,205	80.87	221.02
2024-03-06	Q	CRAI	135.55	139.75	135.03	138.09	2.10	44,110	1,223	55.64	221.56
2024-03-05	Q	CRAI	139.41	140.37	135.865	135.99	-3.00	28,555	1,060	80.87	218.76
2024-03-04	Q	CRAI	131.86	141.89	131.86	138.99	8.44	65,531	1,766	80.87	223.25
2024-03-01	Q	CRAI	128.6201	132.705	127.49	130.77	-1.77	47,963	1,279	118.00	209.58
2024-02-29	Q	CRAI	119.50	134.04	118.52	132.54	14.53	61,379	1,742	118.00	145.59
2024-02-28	Q	CRAI	115.83	118.975	115.61	118.01	1.61	34,937	1,014	80.87	188.14
2024-02-27	Q	CRAI	114.11	117.13	114.00	116.40	1.59	42,979	1,151	50.00	184.19
2024-02-26	Q	CRAI	111.40	115.28	111.40	114.81	2.78	25,723	949	76.05	183.82
2024-02-23	Q	CRAI	111.38	113.30	111.20	112.03	0.34	18,280	754	76.05	179.53
2024-02-22	Q	CRAI	110.16	112.30	110.16	111.69	1.06	31,765	839	76.05	178.46
2024-02-21	Q	CRAI	110.645	111.79	110.065	110.63	-0.55	18,487	630	53.51	176.81
2024-02-20	Q	CRAI	111.43	113.13	110.95	111.18	-1.21	21,071	616	76.05	178.60
2024-02-19	Q	CRAI	111.61	113.71	111.355	112.39	0.62	0	0	76.05	180.17
2024-02-16	Q	CRAI	111.61	113.71	111.355	112.39	0.62	28,192	904	76.05	180.17
2024-02-15	Q	CRAI	108.98	112.55	108.98	111.77	3.05	24,515	688	69.55	179.12
2024-02-14	Q	CRAI	106.47	108.73	105.55	108.72	2.96	36,448	698	69.55	172.54
2024-02-13	Q	CRAI	109.94	111.24	105.69	105.76	-6.02	42,027	1,126	76.05	169.77
2024-02-12	Q	CRAI	109.40	112.53	109.40	111.78	1.62	30,662	1,113	69.55	178.96
2024-02-09	Q	CRAI	109.45	110.99	108.765	110.16	1.71	22,548	970	105.69	119.22
2024-02-08	Q	CRAI	107.08	109.27	106.23	108.45	1.26	25,245	781	105.69	173.31
2024-02-07	Q	CRAI	106.44	108.00	105.91	107.19	0.25	22,516	682	76.05	171.83
2024-02-06	Q	CRAI	106.99	108.19	106.205	106.94	-0.70	23,258	702	76.06	108.00