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

Charles River Laboratories Intl (NY: CRL )

227.81 -11.62 (-4.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2022 196.51 206.19 195.49 196.80 1,570,646 +6.79(+3.57%)
Sep 29, 2022 185.43 190.40 183.75 190.01 731,403 +2.59(+1.38%)
Sep 28, 2022 183.93 189.28 183.92 187.42 432,706 +4.98(+2.73%)
Sep 27, 2022 188.08 189.55 181.36 182.44 525,956 -2.72(-1.47%)
Sep 26, 2022 187.11 190.00 181.43 185.16 559,449 -2.35(-1.25%)
Sep 23, 2022 183.31 188.08 182.02 187.51 800,554 +2.68(+1.45%)
Sep 22, 2022 189.80 190.04 183.23 184.83 565,723 -5.98(-3.13%)
Sep 21, 2022 195.49 197.36 190.53 190.81 504,246 -3.37(-1.74%)
Sep 20, 2022 196.55 197.86 191.27 194.18 444,474 -5.67(-2.84%)
Sep 19, 2022 197.00 200.04 195.12 199.85 526,773 +0.14(+0.07%)
Sep 16, 2022 202.00 203.22 196.90 199.71 865,928 -3.90(-1.92%)
Sep 15, 2022 202.11 210.05 201.28 203.61 877,066 +1.29(+0.64%)
Sep 14, 2022 213.47 214.18 201.45 202.32 567,695 -11.14(-5.22%)
Sep 13, 2022 214.46 217.28 210.00 213.46 1,081,424 -9.89(-4.43%)
Sep 12, 2022 218.66 224.69 218.39 223.35 558,717 +5.11(+2.34%)
Sep 09, 2022 215.73 219.44 214.75 218.24 357,834 +4.62(+2.16%)
Sep 08, 2022 206.16 213.73 204.30 213.62 511,604 +5.23(+2.51%)
Sep 07, 2022 200.45 209.11 199.25 208.39 429,419 +8.23(+4.11%)
Sep 06, 2022 201.58 201.75 198.00 200.16 457,461 -0.08(-0.04%)
Sep 02, 2022 205.67 208.22 199.30 200.24 463,198 -3.00(-1.48%)
Sep 01, 2022 203.64 204.34 200.44 203.24 592,740 -2.01(-0.98%)
Aug 31, 2022 207.72 207.72 202.75 205.25 659,084 -0.19(-0.09%)
Aug 30, 2022 204.52 207.04 200.90 205.44 668,015 +1.82(+0.89%)
Aug 29, 2022 202.42 205.80 201.22 203.62 483,995 -1.19(-0.58%)
Aug 26, 2022 213.17 213.19 204.22 204.81 621,594 -9.04(-4.23%)
Aug 25, 2022 212.86 214.75 210.56 213.85 394,297 +4.11(+1.96%)
Aug 24, 2022 211.65 211.97 208.88 209.74 315,002 -1.07(-0.51%)
Aug 23, 2022 211.32 213.49 207.03 210.81 652,640 -1.09(-0.51%)
Aug 22, 2022 213.75 218.02 210.69 211.90 609,620 -5.69(-2.62%)
Aug 19, 2022 219.26 220.82 216.29 217.59 540,846 -2.56(-1.16%)
Aug 18, 2022 220.01 221.39 216.79 220.15 280,500 +0.10(+0.05%)
Aug 17, 2022 225.24 227.10 219.37 220.05 591,289 -8.07(-3.54%)
Aug 16, 2022 220.50 229.98 220.40 228.12 471,719 -3.77(-1.63%)
Aug 15, 2022 231.66 235.96 228.70 231.89 771,827 -1.12(-0.48%)
Aug 12, 2022 227.40 233.07 225.72 233.01 375,068 +6.54(+2.89%)
Aug 11, 2022 229.37 241.18 226.20 226.47 720,674 -0.05(-0.02%)
Aug 10, 2022 220.14 226.57 217.50 226.52 658,227 +12.04(+5.61%)
Aug 09, 2022 219.10 219.81 214.15 214.48 537,649 -6.20(-2.81%)
Aug 08, 2022 223.37 227.85 218.94 220.68 470,154 -2.70(-1.21%)
Aug 05, 2022 223.82 227.03 222.99 223.38 550,976 -4.26(-1.87%)
Aug 04, 2022 221.00 232.21 220.96 227.64 884,154 +6.26(+2.83%)
Aug 03, 2022 218.91 225.86 216.24 221.38 1,723,316 -22.28(-9.14%)
Aug 02, 2022 247.51 250.23 242.97 243.66 907,977 -6.02(-2.41%)
Aug 01, 2022 247.32 250.82 245.52 249.68 456,281 -0.86(-0.34%)
Jul 29, 2022 247.50 250.69 243.32 250.54 425,728 +4.73(+1.92%)
Jul 28, 2022 239.45 247.40 235.60 245.81 486,212 +8.45(+3.56%)
Jul 27, 2022 234.65 238.75 229.53 237.36 475,342 +4.63(+1.99%)
Jul 26, 2022 233.72 233.72 226.02 232.73 320,349 -2.59(-1.10%)
Jul 25, 2022 236.84 237.64 232.01 235.32 323,665 -1.69(-0.71%)
Jul 22, 2022 237.96 238.24 233.19 237.01 446,168 -1.03(-0.43%)
Jul 21, 2022 231.43 238.82 229.53 238.04 518,046 +7.82(+3.40%)
Jul 20, 2022 226.18 231.59 224.64 230.22 381,544 +4.21(+1.86%)
Jul 19, 2022 217.86 226.32 214.18 226.01 445,082 +13.41(+6.31%)
Jul 18, 2022 221.18 223.49 211.45 212.60 446,607 -7.15(-3.25%)
Jul 15, 2022 215.61 221.04 212.00 219.75 443,348 +9.32(+4.43%)
Jul 14, 2022 210.26 212.52 203.72 210.43 458,810 -3.96(-1.85%)
Jul 13, 2022 212.43 216.33 211.60 214.39 394,898 -3.13(-1.44%)
Jul 12, 2022 223.16 226.97 216.53 217.52 284,393 -7.04(-3.14%)
Jul 11, 2022 228.04 230.08 223.45 224.56 258,301 -6.86(-2.96%)
Jul 08, 2022 228.99 234.63 228.12 231.42 590,487 +1.99(+0.87%)
Jul 07, 2022 223.26 230.00 223.26 229.43 388,364 +3.42(+1.51%)
Jul 06, 2022 223.74 228.14 220.62 226.01 568,139 +3.29(+1.48%)
Jul 05, 2022 214.79 223.16 213.82 222.72 275,283 +3.89(+1.78%)
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.