Indicators

Charles River Laboratories Intl (NY: CRL )

221.61 -3.14 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	32.25	32.53	32.12	32.45	57,100	+0.15(+0.46%)
Nov 26, 2003	32.30	32.45	32.14	32.30	100,200	+0.08(+0.25%)
Nov 25, 2003	32.52	32.52	32.20	32.22	170,500	-0.30(-0.92%)
Nov 24, 2003	32.06	32.53	32.01	32.52	223,600	+0.56(+1.75%)
Nov 21, 2003	32.15	32.19	31.93	31.96	315,000	-0.04(-0.12%)
Nov 20, 2003	31.70	32.36	31.66	32.00	201,500	+0.28(+0.88%)
Nov 19, 2003	31.67	31.85	31.58	31.72	211,000	+0.08(+0.25%)
Nov 18, 2003	32.08	32.23	31.64	31.64	109,600	-0.36(-1.12%)
Nov 17, 2003	32.12	32.39	31.86	32.00	209,100	-0.58(-1.78%)
Nov 14, 2003	32.64	32.71	32.21	32.58	353,000	+0.04(+0.12%)
Nov 13, 2003	31.51	32.65	31.44	32.54	326,700	+1.04(+3.30%)
Nov 12, 2003	31.48	31.67	31.43	31.50	549,300	+0.21(+0.67%)
Nov 11, 2003	31.61	31.61	30.97	31.29	440,300	-0.38(-1.20%)
Nov 10, 2003	32.10	32.10	31.35	31.67	578,300	-0.37(-1.15%)
Nov 07, 2003	31.89	32.04	31.56	32.04	303,800	+0.18(+0.56%)
Nov 06, 2003	31.33	31.88	31.27	31.86	270,100	+0.47(+1.50%)
Nov 05, 2003	31.65	31.77	30.82	31.39	651,600	-0.17(-0.54%)
Nov 04, 2003	32.04	32.20	31.56	31.56	463,890	-0.98(-3.01%)

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.