Skip to main content

Charles River Laboratories Intl (NY: CRL )

235.93 -5.41 (-2.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 244.07 246.57 239.66 241.34 389,716 -5.08(-2.06%)
Apr 11, 2024 249.30 250.72 246.24 246.42 320,904 -1.07(-0.43%)
Apr 10, 2024 250.17 251.31 246.38 247.49 486,728 -9.66(-3.76%)
Apr 09, 2024 257.28 258.56 256.04 257.15 328,437 +2.23(+0.87%)
Apr 08, 2024 253.94 257.52 253.01 254.92 442,618 +1.82(+0.72%)
Apr 05, 2024 251.28 256.12 249.35 253.10 529,945 +2.44(+0.97%)
Apr 04, 2024 261.95 264.70 250.13 250.66 687,279 -8.65(-3.34%)
Apr 03, 2024 261.10 261.55 258.17 259.31 606,360 -2.51(-0.96%)
Apr 02, 2024 267.24 267.83 258.88 261.82 553,639 -6.91(-2.57%)
Apr 01, 2024 271.12 273.31 267.83 268.73 337,499 -2.22(-0.82%)
Mar 28, 2024 269.59 272.19 267.23 270.95 497,507 +1.58(+0.59%)
Mar 27, 2024 268.79 268.85 266.06 269.37 288,859 +3.93(+1.48%)
Mar 26, 2024 265.64 267.29 263.35 265.44 314,809 -0.17(-0.06%)
Mar 25, 2024 273.57 273.57 265.16 265.61 381,049 -6.96(-2.55%)
Mar 22, 2024 273.69 274.76 268.30 272.57 377,604 -0.86(-0.31%)
Mar 21, 2024 270.00 274.62 269.95 273.43 440,854 +5.26(+1.96%)
Mar 20, 2024 266.33 269.00 262.62 268.17 379,817 +1.66(+0.62%)
Mar 19, 2024 261.37 266.61 261.37 266.51 551,671 +4.38(+1.67%)
Mar 18, 2024 260.91 266.00 258.88 262.13 379,817 +3.16(+1.22%)
Mar 15, 2024 255.60 261.58 255.04 258.97 835,185 -1.53(-0.59%)
Mar 14, 2024 261.18 264.86 256.83 260.50 404,573 -0.68(-0.26%)
Mar 13, 2024 265.17 267.20 259.36 261.18 577,573 -2.94(-1.11%)
Mar 12, 2024 262.79 268.21 261.17 264.12 503,368 +1.03(+0.39%)
Mar 11, 2024 266.98 267.60 262.25 263.09 474,481 -3.88(-1.45%)
Mar 08, 2024 271.31 275.00 265.41 266.97 532,273 -3.30(-1.22%)
Mar 07, 2024 266.80 271.54 264.51 270.27 368,425 +6.83(+2.59%)
Mar 06, 2024 262.97 269.10 262.97 263.44 522,528 +2.17(+0.83%)
Mar 05, 2024 256.27 262.12 256.11 261.27 499,856 +2.35(+0.91%)
Mar 04, 2024 262.72 264.81 258.79 258.92 400,250 -5.46(-2.07%)
Mar 01, 2024 254.19 265.80 250.73 264.38 834,559 +10.19(+4.01%)
Feb 29, 2024 257.77 259.69 252.90 254.19 647,240 -2.54(-0.99%)
Feb 28, 2024 252.19 260.04 251.72 256.73 745,194 +3.78(+1.49%)
Feb 27, 2024 250.55 253.60 249.04 252.95 483,236 +3.39(+1.36%)
Feb 26, 2024 246.17 250.98 245.55 249.56 573,123 +1.85(+0.75%)
Feb 23, 2024 247.83 250.19 247.02 247.71 364,837 +0.81(+0.33%)
Feb 22, 2024 242.12 251.99 242.12 246.90 897,851 +5.80(+2.41%)
Feb 21, 2024 236.43 241.28 235.28 241.10 378,905 +2.16(+0.90%)
Feb 20, 2024 242.86 243.94 235.75 238.94 788,848 -6.02(-2.46%)
Feb 16, 2024 244.21 248.67 243.13 244.96 593,485 -0.44(-0.18%)
Feb 15, 2024 242.08 245.97 236.39 245.40 1,035,081 +0.28(+0.11%)
Feb 14, 2024 226.85 245.41 225.00 245.12 1,655,159 +24.88(+11.30%)
Feb 13, 2024 220.85 224.87 216.50 220.24 910,938 -5.54(-2.45%)
Feb 12, 2024 221.35 227.67 220.03 225.78 663,653 +3.56(+1.60%)
Feb 09, 2024 219.00 224.61 217.13 222.22 527,682 +3.45(+1.58%)
Feb 08, 2024 216.54 220.59 216.44 218.77 474,135 +0.19(+0.09%)
Feb 07, 2024 220.81 220.81 217.89 218.58 300,406 -1.92(-0.87%)
Feb 06, 2024 217.58 221.18 217.36 220.50 324,856 +2.91(+1.34%)
Feb 05, 2024 216.77 219.82 215.40 217.59 311,192 -0.58(-0.27%)
Feb 02, 2024 217.23 219.63 215.06 218.17 426,019 -1.37(-0.62%)
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.