Skip to main content

Charles River Laboratories Intl (NY: CRL )

269.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 69.59 70.14 69.00 69.35 233,170 -0.41(-0.59%)
Jan 29, 2015 69.89 70.17 68.42 69.76 323,685 +0.07(+0.10%)
Jan 28, 2015 70.23 70.55 69.38 69.69 313,016 -0.48(-0.68%)
Jan 27, 2015 69.99 70.63 69.74 70.17 310,647 -0.42(-0.59%)
Jan 26, 2015 68.65 70.73 68.44 70.59 369,649 +1.80(+2.62%)
Jan 23, 2015 68.98 69.62 68.72 68.79 574,980 +0.43(+0.63%)
Jan 22, 2015 68.31 68.62 67.22 68.36 528,634 +0.89(+1.32%)
Jan 21, 2015 67.93 68.55 67.30 67.47 297,434 -0.69(-1.01%)
Jan 20, 2015 68.65 68.98 67.25 68.16 275,493 -0.05(-0.07%)
Jan 16, 2015 67.98 69.00 67.91 68.21 520,443 +0.41(+0.60%)
Jan 15, 2015 68.76 69.17 67.48 67.80 320,027 -0.96(-1.40%)
Jan 14, 2015 68.45 69.06 67.99 68.76 513,183 -0.13(-0.19%)
Jan 13, 2015 68.01 69.14 68.01 68.89 515,326 +1.50(+2.23%)
Jan 12, 2015 68.07 68.07 67.00 67.39 465,844 +0.66(+0.99%)
Jan 09, 2015 66.70 67.19 66.06 66.73 519,143 +0.17(+0.26%)
Jan 08, 2015 66.32 67.22 66.32 66.56 640,598 +0.36(+0.54%)
Jan 07, 2015 65.00 66.25 64.56 66.20 547,810 +1.55(+2.40%)
Jan 06, 2015 64.48 64.99 63.49 64.65 556,873 +0.27(+0.42%)
Jan 05, 2015 63.55 64.80 63.22 64.38 373,620 +0.50(+0.78%)
Jan 02, 2015 63.86 64.68 63.42 63.88 201,631 +0.24(+0.38%)
Dec 31, 2014 64.28 63.64 63.64 63.64 193,800 -0.50(-0.78%)
Dec 30, 2014 64.30 64.54 63.69 64.14 142,781 -0.30(-0.47%)
Dec 29, 2014 64.12 64.65 63.47 64.44 149,315 +0.15(+0.23%)
Dec 26, 2014 63.89 64.95 63.78 64.29 92,064 +0.70(+1.10%)
Dec 24, 2014 63.21 63.59 63.59 63.59 41,300 +0.33(+0.52%)
Dec 23, 2014 64.34 64.89 62.36 63.26 182,379 -0.65(-1.02%)
Dec 22, 2014 63.86 64.39 63.53 63.91 172,561 -0.05(-0.08%)
Dec 19, 2014 63.57 64.37 63.04 63.96 308,583 +0.35(+0.55%)
Dec 18, 2014 63.77 64.07 62.70 63.61 316,994 +0.73(+1.16%)
Dec 17, 2014 61.84 62.91 61.49 62.88 203,228 +1.11(+1.80%)
Dec 16, 2014 62.21 63.31 61.75 61.77 334,665 -0.49(-0.79%)
Dec 15, 2014 62.88 63.40 62.17 62.26 274,398 -0.40(-0.64%)
Dec 12, 2014 62.85 63.16 62.38 62.66 339,286 -0.32(-0.51%)
Dec 11, 2014 62.71 63.24 62.23 62.98 327,044 +0.73(+1.17%)
Dec 10, 2014 64.12 64.36 62.01 62.25 336,836 -1.75(-2.73%)
Dec 09, 2014 63.13 64.45 62.81 64.00 290,246 +0.19(+0.30%)
Dec 08, 2014 63.83 64.61 63.53 63.81 350,227 -0.10(-0.16%)
Dec 05, 2014 63.99 64.43 63.46 63.91 184,083 -0.07(-0.11%)
Dec 04, 2014 64.43 64.83 63.79 63.98 262,668 -0.45(-0.70%)
Dec 03, 2014 64.80 64.97 64.17 64.43 187,723 -0.15(-0.23%)
Dec 02, 2014 64.18 65.07 64.02 64.58 142,919 +0.40(+0.62%)
Dec 01, 2014 64.78 65.20 64.01 64.18 366,103 -0.57(-0.88%)
Nov 28, 2014 64.85 65.61 64.59 64.75 111,913 -0.02(-0.03%)
Nov 26, 2014 64.63 64.77 64.77 64.77 179,300 +0.28(+0.43%)
Nov 25, 2014 65.86 65.86 64.20 64.49 175,878 -1.10(-1.68%)
Nov 24, 2014 64.17 65.65 63.71 65.59 283,032 +1.72(+2.69%)
Nov 21, 2014 64.30 64.64 63.58 63.87 226,926 +0.02(+0.03%)
Nov 20, 2014 63.15 64.18 62.70 63.85 183,734 +0.37(+0.58%)
Nov 19, 2014 63.79 64.19 63.34 63.48 246,422 -0.46(-0.72%)
Nov 18, 2014 63.79 64.23 63.24 63.94 283,940 +0.46(+0.72%)
Nov 17, 2014 63.55 63.98 63.32 63.48 191,051 -0.28(-0.44%)
Nov 14, 2014 64.38 64.38 63.32 63.76 236,887 -0.72(-1.12%)
Nov 13, 2014 64.89 65.54 64.24 64.48 242,685 -0.40(-0.62%)
Nov 12, 2014 63.92 65.10 63.92 64.88 353,705 +0.58(+0.90%)
Nov 11, 2014 64.10 64.80 63.92 64.30 168,918 +0.37(+0.58%)
Nov 10, 2014 63.52 64.39 63.29 63.93 241,199 +0.57(+0.90%)
Nov 07, 2014 63.78 63.93 62.82 63.36 316,602 -0.37(-0.58%)
Nov 06, 2014 62.61 63.78 62.51 63.73 471,953 +1.05(+1.68%)
Nov 05, 2014 64.57 65.17 62.45 62.68 457,003 -1.44(-2.25%)
Nov 04, 2014 64.45 64.66 63.48 64.12 354,683 -0.31(-0.48%)
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.