Skip to main content

Charles River Laboratories Intl (NY: CRL )

270.60 +1.23 (+0.46%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 289.48 292.26 283.93 283.97 375,591 -5.89(-2.03%)
Mar 30, 2022 290.02 292.25 288.17 289.86 360,465 -1.09(-0.37%)
Mar 29, 2022 287.59 292.81 287.59 290.95 363,745 +8.27(+2.93%)
Mar 28, 2022 278.65 282.70 276.42 282.68 340,242 +3.58(+1.28%)
Mar 25, 2022 282.77 283.06 273.00 279.10 342,247 -1.95(-0.69%)
Mar 24, 2022 280.17 281.79 275.67 281.05 279,512 +2.34(+0.84%)
Mar 23, 2022 292.50 292.50 277.63 278.71 406,876 -16.67(-5.64%)
Mar 22, 2022 286.35 297.49 285.99 295.38 634,452 +8.77(+3.06%)
Mar 21, 2022 284.58 289.06 283.01 286.61 340,933 -0.16(-0.06%)
Mar 18, 2022 280.85 291.60 279.68 286.77 739,712 +5.07(+1.80%)
Mar 17, 2022 269.55 281.86 269.31 281.70 548,100 +10.93(+4.04%)
Mar 16, 2022 262.85 271.51 260.01 270.77 477,213 +11.54(+4.45%)
Mar 15, 2022 257.58 260.15 253.81 259.23 599,898 +3.72(+1.46%)
Mar 14, 2022 261.20 268.05 255.34 255.51 457,301 -4.03(-1.55%)
Mar 11, 2022 270.31 270.85 259.33 259.54 644,245 -7.03(-2.64%)
Mar 10, 2022 262.63 267.93 259.28 266.57 514,402 -1.92(-0.72%)
Mar 09, 2022 265.35 271.61 263.27 268.49 671,965 +11.83(+4.61%)
Mar 08, 2022 266.65 266.65 251.30 256.66 841,855 -9.81(-3.68%)
Mar 07, 2022 280.96 280.96 261.82 266.47 812,388 -11.53(-4.15%)
Mar 04, 2022 283.05 285.51 274.88 278.00 549,258 -6.15(-2.16%)
Mar 03, 2022 290.25 290.25 281.05 284.15 531,799 -2.84(-0.99%)
Mar 02, 2022 286.05 289.82 283.78 286.99 693,772 +2.55(+0.90%)
Mar 01, 2022 288.83 292.75 282.46 284.44 542,001 -6.72(-2.31%)
Feb 28, 2022 293.16 293.93 285.33 291.16 640,721 -5.00(-1.69%)
Feb 25, 2022 287.53 296.16 287.56 296.16 486,892 +6.13(+2.11%)
Feb 24, 2022 277.12 291.94 276.33 290.03 602,414 +6.46(+2.28%)
Feb 23, 2022 292.75 296.13 283.18 283.57 1,036,720 -6.01(-2.08%)
Feb 22, 2022 291.05 293.34 285.37 289.58 671,867 -4.03(-1.37%)
Feb 18, 2022 293.61 0 +1.98(+0.68%)
Feb 17, 2022 306.00 306.54 289.02 291.63 947,657 -13.65(-4.47%)
Feb 16, 2022 294.00 308.13 286.97 305.28 1,286,579 -7.35(-2.35%)
Feb 15, 2022 333.18 334.63 307.68 312.63 1,293,394 -14.81(-4.52%)
Feb 14, 2022 329.25 331.30 324.62 327.44 455,995 -3.52(-1.06%)
Feb 11, 2022 337.94 344.51 329.69 330.96 374,181 -8.64(-2.54%)
Feb 10, 2022 338.87 348.50 336.66 339.60 264,772 -7.36(-2.12%)
Feb 09, 2022 342.49 349.84 342.49 346.96 272,717 +9.91(+2.94%)
Feb 08, 2022 331.40 341.82 331.40 337.05 416,951 +2.28(+0.68%)
Feb 07, 2022 336.48 340.70 333.71 334.77 228,751 -0.88(-0.26%)
Feb 04, 2022 335.00 338.00 330.55 335.65 368,229 -1.40(-0.42%)
Feb 03, 2022 337.20 337.05 308,748 -6.03(-1.76%)
Feb 02, 2022 336.05 346.79 334.18 343.08 463,634 +7.59(+2.26%)
Feb 01, 2022 331.99 337.02 327.33 335.49 300,179 +5.73(+1.74%)
Jan 31, 2022 322.90 329.99 329.76 402,157 +8.03(+2.50%)
Jan 28, 2022 312.83 321.95 308.12 321.73 281,050 +9.49(+3.04%)
Jan 27, 2022 315.59 319.44 312.08 312.24 443,425 +1.36(+0.44%)
Jan 26, 2022 322.42 324.36 308.50 310.88 444,581 -6.97(-2.19%)
Jan 25, 2022 323.18 323.92 315.13 317.85 444,530 -12.24(-3.71%)
Jan 24, 2022 321.54 330.77 307.35 330.09 480,640 +5.43(+1.67%)
Jan 21, 2022 334.94 335.05 324.03 324.66 381,314 -7.44(-2.24%)
Jan 20, 2022 339.75 345.32 331.61 332.10 425,681 -4.58(-1.36%)
Jan 19, 2022 343.06 349.00 336.14 336.68 386,790 -3.55(-1.04%)
Jan 18, 2022 349.06 350.58 337.26 340.23 437,245 -14.78(-4.16%)
Jan 14, 2022 355.01 0 +3.16(+0.90%)
Jan 13, 2022 356.65 359.04 346.71 351.85 448,731 -8.01(-2.23%)
Jan 12, 2022 358.00 366.01 355.85 359.86 516,365 +1.91(+0.53%)
Jan 11, 2022 338.68 360.24 338.68 357.95 1,012,392 +23.84(+7.14%)
Jan 10, 2022 323.85 334.52 319.20 334.11 489,518 +5.43(+1.65%)
Jan 07, 2022 333.63 338.74 328.51 328.68 549,180 -5.26(-1.58%)
Jan 06, 2022 334.01 339.57 330.17 333.94 585,047 -1.38(-0.41%)
Jan 05, 2022 347.59 348.06 333.77 335.32 544,375 -12.45(-3.58%)
Jan 04, 2022 358.06 358.06 340.99 347.77 601,908 -14.34(-3.96%)
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.