Skip to main content

Charles River Laboratories Intl (NY: CRL )

270.95 +1.58 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 56.91 57.56 56.45 56.53 480,368 -1.03(-1.79%)
Jan 30, 2014 56.89 57.67 56.59 57.56 602,023 +1.14(+2.02%)
Jan 29, 2014 56.88 57.36 56.39 56.42 642,564 -0.41(-0.72%)
Jan 28, 2014 57.11 57.36 56.76 56.83 464,827 -0.19(-0.33%)
Jan 27, 2014 57.03 57.83 56.40 57.02 803,172 +0.03(+0.05%)
Jan 24, 2014 57.83 57.98 56.87 56.99 416,562 -0.98(-1.69%)
Jan 23, 2014 58.14 58.30 57.43 57.97 521,044 -0.31(-0.53%)
Jan 22, 2014 58.70 58.80 57.83 58.28 516,332 -0.42(-0.72%)
Jan 21, 2014 58.89 59.35 58.45 58.70 258,717 +0.00(+0.00%)
Jan 17, 2014 58.97 58.70 58.70 58.70 352,000 -0.49(-0.83%)
Jan 16, 2014 58.71 59.44 58.71 59.19 279,197 +0.41(+0.70%)
Jan 15, 2014 58.57 59.21 58.41 58.78 374,581 +0.21(+0.36%)
Jan 14, 2014 57.91 58.78 57.91 58.57 477,303 +0.58(+1.00%)
Jan 13, 2014 57.12 59.57 56.87 57.99 1,438,426 +1.13(+1.99%)
Jan 10, 2014 56.41 56.94 56.15 56.86 582,992 +0.42(+0.74%)
Jan 09, 2014 56.23 56.88 55.97 56.44 385,996 +0.42(+0.75%)
Jan 08, 2014 56.30 57.12 55.81 56.02 896,245 -0.28(-0.50%)
Jan 07, 2014 53.59 56.59 53.59 56.30 1,690,240 +3.32(+6.27%)
Jan 06, 2014 53.42 53.68 52.76 52.98 697,919 -0.48(-0.90%)
Jan 03, 2014 53.11 53.84 53.11 53.46 390,380 +0.58(+1.10%)
Jan 02, 2014 52.57 53.36 52.41 52.88 580,526 -0.16(-0.30%)
Dec 31, 2013 53.59 53.04 53.04 53.04 408,900 -0.32(-0.60%)
Dec 30, 2013 53.21 53.50 52.88 53.36 197,723 +0.03(+0.06%)
Dec 27, 2013 53.29 53.62 53.04 53.33 176,108 +0.08(+0.15%)
Dec 26, 2013 53.39 53.56 52.63 53.25 179,950 +0.06(+0.11%)
Dec 24, 2013 52.99 53.46 52.81 53.19 159,072 +0.24(+0.45%)
Dec 23, 2013 52.72 53.09 52.24 52.95 437,712 +0.20(+0.38%)
Dec 20, 2013 52.43 53.14 52.34 52.75 810,175 +0.46(+0.88%)
Dec 19, 2013 52.61 52.99 52.10 52.29 423,374 -0.49(-0.93%)
Dec 18, 2013 52.25 52.91 51.99 52.78 438,741 +0.61(+1.17%)
Dec 17, 2013 52.89 52.89 52.09 52.17 309,554 -0.63(-1.19%)
Dec 16, 2013 52.43 53.24 52.43 52.80 284,131 +0.26(+0.49%)
Dec 13, 2013 52.54 52.70 52.12 52.54 293,173 +0.18(+0.34%)
Dec 12, 2013 52.15 52.59 51.94 52.36 276,924 +0.21(+0.40%)
Dec 11, 2013 53.50 53.81 52.11 52.15 451,433 -0.47(-0.89%)
Dec 10, 2013 52.63 53.18 52.34 52.62 238,214 -0.26(-0.49%)
Dec 09, 2013 52.88 53.03 52.38 52.88 394,439 -0.04(-0.08%)
Dec 06, 2013 52.30 53.01 52.19 52.92 451,318 +0.86(+1.65%)
Dec 05, 2013 51.66 52.26 51.05 52.06 345,884 +0.29(+0.56%)
Dec 04, 2013 51.71 52.07 51.24 51.77 330,503 +0.12(+0.23%)
Dec 03, 2013 51.87 52.36 51.40 51.65 387,793 -0.42(-0.81%)
Dec 02, 2013 52.22 52.98 51.91 52.07 401,047 -0.10(-0.19%)
Nov 29, 2013 52.07 52.31 51.73 52.17 120,288 +0.13(+0.25%)
Nov 27, 2013 52.39 52.39 52.00 52.04 225,387 -0.24(-0.46%)
Nov 26, 2013 52.37 52.56 52.18 52.28 289,931 -0.17(-0.32%)
Nov 25, 2013 52.14 52.72 52.05 52.45 348,732 +0.34(+0.65%)
Nov 22, 2013 51.59 52.46 51.50 52.11 527,712 +0.55(+1.07%)
Nov 21, 2013 51.24 51.83 51.24 51.56 358,153 +0.05(+0.10%)
Nov 20, 2013 51.36 51.90 51.12 51.51 285,269 +0.27(+0.53%)
Nov 19, 2013 51.00 51.52 50.78 51.24 231,725 +0.14(+0.27%)
Nov 18, 2013 51.90 51.90 50.80 51.10 376,036 -0.63(-1.22%)
Nov 15, 2013 51.58 51.84 51.34 51.73 365,883 +0.08(+0.15%)
Nov 14, 2013 50.98 51.74 50.98 51.65 346,189 +0.62(+1.21%)
Nov 13, 2013 50.69 51.28 50.69 51.03 516,726 +0.05(+0.10%)
Nov 12, 2013 49.62 51.02 49.62 50.98 492,929 +1.00(+2.00%)
Nov 11, 2013 49.91 50.47 49.74 49.98 316,906 +0.11(+0.22%)
Nov 08, 2013 49.42 50.39 49.39 49.87 351,996 +0.54(+1.09%)
Nov 07, 2013 50.21 50.66 49.25 49.33 491,326 -0.81(-1.62%)
Nov 06, 2013 51.00 51.11 50.09 50.14 479,725 -0.82(-1.61%)
Nov 05, 2013 49.80 51.12 49.60 50.96 678,371 +1.14(+2.29%)
Nov 04, 2013 49.76 50.17 49.73 49.82 648,503 +0.21(+0.42%)
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.