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 (%)
Dec 31, 2012 36.75 37.54 36.50 37.47 342,162 +0.59(+1.60%)
Dec 28, 2012 36.99 37.26 36.65 36.88 256,492 -0.13(-0.35%)
Dec 27, 2012 36.90 37.14 36.55 37.01 352,798 +0.24(+0.65%)
Dec 26, 2012 37.33 37.42 36.75 36.77 241,403 -0.48(-1.29%)
Dec 24, 2012 37.51 37.84 36.85 37.25 214,211 -0.56(-1.48%)
Dec 21, 2012 37.37 37.86 36.67 37.81 845,870 +0.00(+0.00%)
Dec 20, 2012 37.49 37.86 37.38 37.81 369,328 +0.41(+1.10%)
Dec 19, 2012 38.04 38.09 37.25 37.40 474,052 -0.65(-1.71%)
Dec 18, 2012 37.35 38.05 37.15 38.05 446,902 +0.85(+2.28%)
Dec 17, 2012 36.68 37.24 36.55 37.20 438,880 +0.56(+1.53%)
Dec 14, 2012 36.60 36.99 36.47 36.64 434,966 -0.26(-0.70%)
Dec 13, 2012 36.24 37.62 36.21 36.90 1,658,265 +1.25(+3.51%)
Dec 12, 2012 38.46 38.50 35.54 35.65 2,674,663 -3.65(-9.29%)
Dec 11, 2012 39.14 39.41 38.91 39.30 429,019 +0.45(+1.16%)
Dec 10, 2012 38.70 39.18 38.51 38.85 379,036 +0.23(+0.60%)
Dec 07, 2012 38.55 38.82 38.17 38.62 349,443 +0.15(+0.39%)
Dec 06, 2012 38.58 38.80 38.33 38.47 202,794 -0.19(-0.49%)
Dec 05, 2012 39.35 39.35 38.55 38.66 364,912 -0.61(-1.55%)
Dec 04, 2012 38.96 39.57 38.91 39.27 390,660 +0.90(+2.35%)
Nov 30, 2012 39.01 39.32 38.23 38.37 634,420 -0.63(-1.62%)
Nov 29, 2012 38.97 39.14 38.61 39.00 262,601 +0.28(+0.72%)
Nov 28, 2012 39.28 39.29 38.54 38.72 406,483 -0.73(-1.85%)
Nov 27, 2012 39.68 40.04 39.44 39.45 329,585 -0.30(-0.75%)
Nov 26, 2012 39.82 39.95 39.39 39.75 230,868 -0.18(-0.45%)
Nov 23, 2012 39.84 39.99 39.73 39.93 150,919 +0.32(+0.81%)
Nov 21, 2012 39.65 39.73 39.42 39.61 344,731 +0.08(+0.20%)
Nov 20, 2012 39.65 39.83 39.27 39.53 336,743 -0.39(-0.98%)
Nov 19, 2012 39.52 39.94 39.27 39.92 268,056 +0.81(+2.07%)
Nov 16, 2012 38.27 39.13 38.12 39.11 276,890 +0.94(+2.46%)
Nov 15, 2012 39.02 39.28 38.15 38.17 467,277 -0.97(-2.48%)
Nov 14, 2012 39.71 39.86 38.91 39.14 343,597 -0.45(-1.14%)
Nov 13, 2012 39.58 40.06 39.10 39.59 297,860 -0.22(-0.55%)
Nov 12, 2012 39.70 40.29 39.52 39.81 239,115 +0.21(+0.53%)
Nov 09, 2012 39.09 39.91 38.46 39.60 416,212 +0.30(+0.76%)
Nov 08, 2012 40.02 40.21 39.30 39.30 335,450 -0.89(-2.21%)
Nov 07, 2012 40.51 40.64 39.62 40.19 436,577 -0.81(-1.98%)
Nov 06, 2012 40.18 41.07 40.14 41.00 637,026 +0.82(+2.04%)
Nov 05, 2012 39.40 40.24 39.19 40.18 410,285 +0.74(+1.88%)
Nov 02, 2012 39.58 39.70 39.07 39.44 616,313 +0.03(+0.08%)
Nov 01, 2012 37.55 39.49 37.48 39.41 687,104 +2.09(+5.60%)
Oct 31, 2012 39.62 39.90 37.12 37.32 1,074,993 -2.08(-5.28%)
Oct 26, 2012 39.96 39.40 39.40 39.40 430,600 -0.38(-0.96%)
Oct 25, 2012 39.65 40.01 39.45 39.78 355,846 +0.26(+0.66%)
Oct 24, 2012 39.44 39.70 39.12 39.52 310,853 +0.26(+0.66%)
Oct 23, 2012 38.82 39.39 38.38 39.26 454,795 -0.11(-0.28%)
Oct 19, 2012 39.30 40.38 39.04 39.37 475,433 -0.04(-0.10%)
Oct 18, 2012 39.96 40.13 39.38 39.41 367,965 -0.57(-1.43%)
Oct 17, 2012 41.33 41.64 39.80 39.98 723,821 -1.26(-3.06%)
Oct 16, 2012 40.07 41.25 40.07 41.24 675,153 +1.26(+3.15%)
Oct 15, 2012 38.86 39.99 38.67 39.98 490,480 +1.50(+3.90%)
Oct 12, 2012 38.52 38.75 38.30 38.48 265,506 +0.06(+0.16%)
Oct 11, 2012 38.67 38.80 38.35 38.42 521,314 +0.03(+0.08%)
Oct 10, 2012 38.88 38.89 38.27 38.39 556,170 -0.57(-1.46%)
Oct 09, 2012 39.93 39.93 38.80 38.96 544,095 -0.95(-2.38%)
Oct 08, 2012 40.13 40.19 39.89 39.91 306,777 -0.23(-0.57%)
Oct 05, 2012 40.83 40.83 39.75 40.14 598,206 -0.61(-1.50%)
Oct 04, 2012 40.69 40.80 40.33 40.75 441,045 +0.10(+0.25%)
Oct 03, 2012 40.15 40.73 39.95 40.65 1,057,494 +0.61(+1.52%)
Oct 02, 2012 40.16 40.26 39.69 40.04 469,054 +0.12(+0.30%)
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.