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

Charles River Laboratories Intl (NY: CRL )

230.09 -2.25 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 220.43 223.57 218.27 219.34 863,153 -2.32(-1.05%)
Feb 27, 2023 224.08 228.51 221.57 221.66 624,963 +1.85(+0.84%)
Feb 24, 2023 224.37 225.01 215.00 219.81 779,835 -7.47(-3.29%)
Feb 23, 2023 220.51 228.72 220.51 227.28 1,145,044 +8.19(+3.74%)
Feb 22, 2023 215.57 221.09 207.01 219.09 2,281,162 -24.51(-10.06%)
Feb 21, 2023 246.42 247.35 243.01 243.60 523,601 -6.16(-2.47%)
Feb 17, 2023 252.20 252.20 245.44 249.76 619,880 -4.49(-1.77%)
Feb 16, 2023 246.54 257.18 246.54 254.25 555,187 +2.72(+1.08%)
Feb 15, 2023 248.93 253.48 247.94 251.53 349,110 -0.21(-0.08%)
Feb 14, 2023 249.96 255.60 249.91 251.74 405,513 -1.76(-0.69%)
Feb 13, 2023 244.98 253.93 243.67 253.50 468,631 +8.06(+3.28%)
Feb 10, 2023 247.76 251.13 242.79 245.44 553,609 -4.38(-1.75%)
Feb 09, 2023 259.26 259.61 249.24 249.82 779,156 -8.02(-3.11%)
Feb 08, 2023 251.92 262.00 251.89 257.84 898,308 +5.20(+2.06%)
Feb 07, 2023 245.94 253.61 244.90 252.64 255,355 +5.73(+2.32%)
Feb 06, 2023 246.73 250.00 246.22 246.91 274,389 -3.44(-1.37%)
Feb 03, 2023 254.98 258.11 249.00 250.35 411,316 -9.57(-3.68%)
Feb 02, 2023 251.04 260.52 250.00 259.92 769,655 +11.71(+4.72%)
Feb 01, 2023 243.21 248.97 241.26 248.21 304,663 +4.96(+2.04%)
Jan 31, 2023 240.71 243.61 239.36 243.25 267,942 +3.48(+1.45%)
Jan 30, 2023 242.36 244.09 236.92 239.77 373,709 -5.32(-2.17%)
Jan 27, 2023 242.63 246.88 240.14 245.09 366,844 +0.80(+0.33%)
Jan 26, 2023 244.28 245.49 241.68 244.29 285,656 +3.37(+1.40%)
Jan 25, 2023 243.05 245.71 238.38 240.92 544,743 -5.34(-2.17%)
Jan 24, 2023 248.55 252.48 245.14 246.26 462,676 -6.29(-2.49%)
Jan 23, 2023 244.38 254.05 243.15 252.55 874,693 +9.38(+3.86%)
Jan 20, 2023 233.74 243.55 232.80 243.17 555,244 +9.64(+4.13%)
Jan 19, 2023 232.98 234.95 228.04 233.53 332,110 -1.00(-0.43%)
Jan 18, 2023 237.70 241.88 234.46 234.53 499,702 -2.00(-0.85%)
Jan 17, 2023 231.64 238.71 230.89 236.53 641,061 +3.91(+1.68%)
Jan 13, 2023 230.35 234.31 229.92 232.62 407,230 +0.37(+0.16%)
Jan 12, 2023 237.48 242.09 229.69 232.25 802,159 -14.69(-5.95%)
Jan 11, 2023 239.96 250.25 237.73 246.94 797,284 +12.81(+5.47%)
Jan 10, 2023 227.31 234.28 227.31 234.13 445,055 +6.38(+2.80%)
Jan 09, 2023 222.35 230.46 221.57 227.75 473,352 +7.91(+3.60%)
Jan 06, 2023 222.69 222.75 215.11 219.84 486,164 -0.24(-0.11%)
Jan 05, 2023 218.57 220.96 215.48 220.08 334,326 -1.85(-0.83%)
Jan 04, 2023 221.31 222.87 219.36 221.93 309,728 +3.53(+1.62%)
Jan 03, 2023 220.32 220.32 216.12 218.40 350,556 +0.50(+0.23%)
Dec 30, 2022 221.27 222.71 214.76 217.90 472,039 -5.65(-2.53%)
Dec 29, 2022 217.37 224.63 217.37 223.55 447,467 +8.51(+3.96%)
Dec 28, 2022 219.47 222.76 215.01 215.04 280,359 -3.88(-1.77%)
Dec 27, 2022 218.11 221.48 215.13 218.92 423,296 +0.42(+0.19%)
Dec 23, 2022 218.32 219.11 216.22 218.50 285,191 +0.14(+0.06%)
Dec 22, 2022 218.07 218.95 212.24 218.36 354,450 -1.95(-0.89%)
Dec 21, 2022 214.94 221.00 214.14 220.31 378,602 +7.30(+3.43%)
Dec 20, 2022 216.65 218.26 212.72 213.01 463,211 -3.52(-1.63%)
Dec 19, 2022 214.54 219.89 211.09 216.53 662,961 +1.11(+0.52%)
Dec 16, 2022 216.58 218.71 214.11 215.42 1,178,937 -3.08(-1.41%)
Dec 15, 2022 213.34 234.47 213.28 218.50 1,608,004 +4.17(+1.95%)
Dec 14, 2022 207.52 215.24 205.66 214.33 889,225 +4.72(+2.25%)
Dec 13, 2022 211.27 211.61 205.59 209.61 753,818 +7.67(+3.80%)
Dec 12, 2022 206.14 206.85 197.03 201.94 1,060,703 -8.23(-3.92%)
Dec 09, 2022 209.00 214.03 209.00 210.17 441,184 +0.10(+0.05%)
Dec 08, 2022 212.90 215.91 210.07 210.07 731,572 -2.92(-1.37%)
Dec 07, 2022 211.64 215.48 209.45 212.99 476,382 +1.78(+0.84%)
Dec 06, 2022 212.58 216.28 207.23 211.21 587,781 -3.90(-1.81%)
Dec 05, 2022 219.90 220.93 213.52 215.11 672,626 -7.55(-3.39%)
Dec 02, 2022 222.00 224.72 218.00 222.66 651,688 -3.54(-1.56%)
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.