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

Charles River Laboratories Intl (NY: CRL )

229.03 +1.22 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 249.86 249.86 249.86 198,002 +1.27(+0.51%)
Dec 30, 2020 250.47 253.13 246.83 248.59 198,002 -0.05(-0.02%)
Dec 29, 2020 249.10 250.19 243.87 248.64 160,736 +1.47(+0.59%)
Dec 28, 2020 254.94 254.94 246.45 247.17 248,999 -4.54(-1.80%)
Dec 24, 2020 251.79 252.78 250.07 251.71 150,700 -0.09(-0.04%)
Dec 23, 2020 253.70 254.25 249.29 251.80 277,115 -0.82(-0.32%)
Dec 22, 2020 250.72 254.28 246.81 252.62 215,956 +1.90(+0.76%)
Dec 21, 2020 245.01 250.74 240.16 250.72 397,304 +1.75(+0.70%)
Dec 18, 2020 249.89 250.58 246.62 248.97 717,800 +1.91(+0.77%)
Dec 17, 2020 242.03 247.23 241.48 247.06 263,956 +6.90(+2.87%)
Dec 16, 2020 242.18 242.43 237.30 240.16 278,723 -2.92(-1.20%)
Dec 15, 2020 242.27 243.12 238.14 243.08 320,793 +3.01(+1.25%)
Dec 14, 2020 237.27 242.34 237.27 240.07 253,722 +3.80(+1.61%)
Dec 11, 2020 239.35 239.53 233.78 236.27 294,900 -3.50(-1.46%)
Dec 10, 2020 239.50 243.10 238.16 239.77 260,954 -0.57(-0.24%)
Dec 09, 2020 241.63 242.57 239.00 240.34 341,965 -1.75(-0.72%)
Dec 08, 2020 237.41 242.79 235.01 242.09 306,667 +5.72(+2.42%)
Dec 07, 2020 238.07 240.29 235.90 236.37 208,258 -1.05(-0.44%)
Dec 04, 2020 235.26 238.45 234.11 237.42 215,200 +2.43(+1.03%)
Dec 03, 2020 235.09 238.78 234.54 234.99 203,751 -0.47(-0.20%)
Dec 02, 2020 236.07 236.86 232.82 235.46 198,715 -1.80(-0.76%)
Dec 01, 2020 236.65 238.17 234.23 237.26 224,889 +2.74(+1.17%)
Nov 30, 2020 232.19 236.17 230.48 234.52 316,380 +4.36(+1.89%)
Nov 27, 2020 226.35 230.16 226.07 230.16 73,000 +3.81(+1.68%)
Nov 25, 2020 225.25 226.85 224.52 226.35 188,900 +1.67(+0.74%)
Nov 24, 2020 232.09 232.28 224.06 224.68 265,374 -7.33(-3.16%)
Nov 23, 2020 232.67 233.95 230.50 232.01 220,668 -0.53(-0.23%)
Nov 20, 2020 232.81 235.74 231.44 232.54 288,000 -0.92(-0.39%)
Nov 19, 2020 234.47 235.88 232.60 233.46 190,291 -0.65(-0.28%)
Nov 18, 2020 236.50 237.29 233.83 234.11 208,323 -1.87(-0.79%)
Nov 17, 2020 237.39 237.80 233.20 235.98 209,443 -2.02(-0.85%)
Nov 16, 2020 238.18 242.00 236.73 238.00 260,630 -1.01(-0.42%)
Nov 13, 2020 238.42 240.16 234.31 239.01 264,600 +1.55(+0.65%)
Nov 12, 2020 236.58 238.15 235.56 237.46 386,735 +1.80(+0.76%)
Nov 11, 2020 231.97 235.86 230.92 235.66 314,871 +6.92(+3.03%)
Nov 10, 2020 236.00 236.00 224.31 228.74 437,959 -8.52(-3.59%)
Nov 09, 2020 256.83 257.88 235.97 237.26 523,954 -13.40(-5.35%)
Nov 06, 2020 252.00 252.69 248.77 250.66 208,400 -0.92(-0.37%)
Nov 05, 2020 253.79 254.45 249.80 251.58 370,399 +2.31(+0.93%)
Nov 04, 2020 240.50 252.12 240.50 249.27 680,384 +11.82(+4.98%)
Nov 03, 2020 234.99 238.42 234.00 237.45 252,173 +4.63(+1.99%)
Nov 02, 2020 230.56 234.98 230.56 232.82 474,751 +5.12(+2.25%)
Oct 30, 2020 228.80 229.74 220.87 227.70 488,700 -1.24(-0.54%)
Oct 29, 2020 221.20 234.71 219.79 228.94 578,505 +6.94(+3.13%)
Oct 28, 2020 225.00 225.25 221.90 222.00 338,400 -7.26(-3.17%)
Oct 27, 2020 231.04 234.19 228.75 229.26 471,664 -0.92(-0.40%)
Oct 26, 2020 229.98 232.03 227.40 230.18 142,659 -2.63(-1.13%)
Oct 23, 2020 234.28 235.60 230.19 232.81 245,200 -1.12(-0.48%)
Oct 22, 2020 229.49 234.80 229.49 233.93 316,484 +4.84(+2.11%)
Oct 21, 2020 234.90 235.12 228.94 229.09 286,628 -4.44(-1.90%)
Oct 20, 2020 234.42 238.51 233.41 233.53 314,341 +0.40(+0.17%)
Oct 19, 2020 241.20 242.79 232.56 233.13 534,916 -7.16(-2.98%)
Oct 16, 2020 244.39 246.03 239.93 240.29 540,900 -1.86(-0.77%)
Oct 15, 2020 241.79 245.95 240.90 242.15 281,809 -2.49(-1.02%)
Oct 14, 2020 246.21 250.29 244.29 244.64 331,114 -0.34(-0.14%)
Oct 13, 2020 242.23 245.93 241.80 244.98 295,808 +1.71(+0.70%)
Oct 12, 2020 244.99 244.99 241.16 243.27 391,845 +0.70(+0.29%)
Oct 09, 2020 238.98 243.46 238.36 242.57 391,500 +6.08(+2.57%)
Oct 08, 2020 238.40 238.63 235.14 236.49 218,349 -0.86(-0.36%)
Oct 07, 2020 236.05 237.73 235.39 237.35 302,341 +3.97(+1.70%)
Oct 06, 2020 235.67 236.35 231.55 233.38 271,228 -1.59(-0.68%)
Oct 05, 2020 232.07 235.99 231.95 234.97 211,743 +6.10(+2.67%)
Oct 02, 2020 226.87 231.97 226.62 228.87 231,000 -1.59(-0.69%)
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.