Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles River Laboratories Intl (NY: CRL )

226.78 -0.77 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 374.32 379.65 374.32 376.78 288,536 +0.90(+0.24%)
Dec 30, 2021 373.59 379.08 373.59 375.88 163,224 +2.46(+0.66%)
Dec 29, 2021 372.62 375.27 371.00 373.42 136,836 +1.46(+0.39%)
Dec 28, 2021 377.00 377.00 367.06 371.96 224,825 -3.38(-0.90%)
Dec 27, 2021 371.18 376.15 369.31 375.34 184,699 +6.14(+1.66%)
Dec 23, 2021 369.74 371.59 366.17 369.20 227,697 -0.36(-0.10%)
Dec 22, 2021 362.67 369.89 359.89 369.56 247,177 +8.53(+2.36%)
Dec 21, 2021 360.16 361.92 352.93 361.03 217,724 +2.87(+0.80%)
Dec 20, 2021 360.85 362.95 352.27 358.16 360,902 -4.79(-1.32%)
Dec 17, 2021 359.51 367.41 355.77 362.95 600,906 +2.07(+0.57%)
Dec 16, 2021 363.59 368.00 358.84 360.88 327,970 -2.04(-0.56%)
Dec 15, 2021 354.75 362.93 350.85 362.92 301,242 +9.36(+2.65%)
Dec 14, 2021 357.22 358.11 347.74 353.56 402,093 -7.47(-2.07%)
Dec 13, 2021 358.43 365.47 357.12 361.03 321,714 +3.29(+0.92%)
Dec 10, 2021 356.71 365.05 356.46 357.74 251,899 +0.69(+0.19%)
Dec 09, 2021 366.05 369.25 356.50 357.05 420,690 -8.91(-2.43%)
Dec 08, 2021 367.15 371.05 363.18 365.96 297,928 -0.79(-0.22%)
Dec 07, 2021 357.53 367.60 356.99 366.75 317,275 +15.37(+4.37%)
Dec 06, 2021 357.32 358.09 348.00 351.38 381,146 -6.00(-1.68%)
Dec 03, 2021 368.32 368.65 353.36 357.38 314,873 -8.58(-2.34%)
Dec 02, 2021 360.00 370.80 356.34 365.96 363,629 +4.81(+1.33%)
Dec 01, 2021 365.71 373.31 359.31 361.15 485,805 -4.72(-1.29%)
Nov 30, 2021 375.97 378.62 365.06 365.87 411,085 -9.44(-2.52%)
Nov 29, 2021 378.35 381.12 374.34 375.31 211,610 +0.03(+0.01%)
Nov 26, 2021 379.43 385.11 374.13 375.28 192,276 -2.23(-0.59%)
Nov 24, 2021 367.33 377.84 362.79 377.51 383,042 +7.53(+2.04%)
Nov 23, 2021 370.83 374.28 365.57 369.98 394,741 -4.87(-1.30%)
Nov 22, 2021 379.41 379.41 370.01 374.85 382,971 -5.03(-1.32%)
Nov 19, 2021 389.98 396.14 378.14 379.88 519,425 -7.63(-1.97%)
Nov 18, 2021 394.34 388.82 387.02 387.51 339,034 -5.59(-1.42%)
Nov 17, 2021 395.00 395.48 387.75 393.10 380,174 -1.61(-0.41%)
Nov 16, 2021 385.66 397.77 383.93 394.71 293,344 +10.17(+2.64%)
Nov 15, 2021 384.45 390.70 383.42 384.54 335,162 -1.37(-0.36%)
Nov 12, 2021 391.75 393.51 382.33 385.91 242,827 -4.15(-1.06%)
Nov 11, 2021 390.24 392.71 386.60 390.06 481,556 +2.46(+0.63%)
Nov 10, 2021 381.57 387.60 472,252 +4.15(+1.08%)
Nov 09, 2021 375.99 384.33 371.31 383.45 526,869 +9.59(+2.57%)
Nov 08, 2021 376.52 378.54 367.37 373.86 300,967 -1.37(-0.37%)
Nov 05, 2021 375.93 377.86 360.95 375.23 688,955 -4.01(-1.06%)
Nov 04, 2021 386.01 387.84 373.79 379.24 661,023 -8.57(-2.21%)
Nov 03, 2021 409.79 409.79 376.26 387.81 1,736,433 -44.14(-10.22%)
Nov 02, 2021 440.28 441.91 430.56 431.95 429,369 -8.32(-1.89%)
Nov 01, 2021 447.63 448.68 440.16 440.27 245,202 -8.41(-1.87%)
Oct 29, 2021 437.73 449.34 435.98 448.68 289,051 +9.90(+2.26%)
Oct 28, 2021 433.16 439.37 430.89 438.78 191,728 +8.71(+2.03%)
Oct 27, 2021 429.84 435.00 426.40 430.07 380,438 +0.24(+0.06%)
Oct 26, 2021 426.97 431.45 429.83 257,708 +6.01(+1.42%)
Oct 25, 2021 421.00 424.69 417.88 423.82 231,341 +3.21(+0.76%)
Oct 22, 2021 415.52 421.78 415.03 420.61 228,594 +3.40(+0.81%)
Oct 21, 2021 421.43 421.55 415.56 417.21 278,332 -4.22(-1.00%)
Oct 20, 2021 416.25 423.59 413.92 421.43 188,325 +8.91(+2.16%)
Oct 19, 2021 414.90 420.03 411.54 412.52 272,824 -1.49(-0.36%)
Oct 18, 2021 402.64 414.56 401.36 414.01 248,218 +10.47(+2.59%)
Oct 15, 2021 407.18 409.53 403.53 403.54 271,403 -2.30(-0.57%)
Oct 14, 2021 405.25 410.31 405.16 405.84 311,560 +3.01(+0.75%)
Oct 13, 2021 411.77 412.09 401.82 402.83 294,990 -5.20(-1.27%)
Oct 12, 2021 410.50 413.72 405.38 408.03 207,649 +0.27(+0.07%)
Oct 11, 2021 406.24 411.08 404.97 407.76 187,135 -1.40(-0.34%)
Oct 08, 2021 417.48 417.49 407.76 409.16 228,794 -7.41(-1.78%)
Oct 07, 2021 411.62 423.61 411.62 416.57 355,071 +8.75(+2.15%)
Oct 06, 2021 398.73 408.87 397.05 407.82 543,770 +6.46(+1.61%)
Oct 05, 2021 402.15 405.88 397.04 401.36 572,248 +2.90(+0.73%)
Oct 04, 2021 412.98 412.99 397.00 398.46 645,615 -18.23(-4.37%)
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.