Skip to main content

Charles River Laboratories International, Inc. Common Stock (NY:CRL)

151.73 +1.72 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 150.87 152.91 148.70 151.73 857,009 +1.72(+1.15%)
Jun 27, 2025 152.04 152.63 148.41 150.01 814,659 -1.58(-1.04%)
Jun 26, 2025 151.34 153.72 150.18 151.59 880,066 +1.38(+0.92%)
Jun 25, 2025 148.01 152.51 146.00 150.21 749,249 +1.81(+1.22%)
Jun 24, 2025 149.01 149.68 146.84 148.40 823,845 +1.02(+0.69%)
Jun 23, 2025 146.21 148.32 144.37 147.38 1,487,949 -0.07(-0.05%)
Jun 20, 2025 146.09 147.74 144.36 147.45 1,542,754 +2.16(+1.49%)
Jun 18, 2025 145.16 147.10 143.06 145.29 632,963 +0.24(+0.17%)
Jun 17, 2025 149.38 150.54 143.16 145.05 979,244 -5.98(-3.96%)
Jun 16, 2025 150.29 151.59 147.92 151.03 823,542 +1.58(+1.06%)
Jun 13, 2025 148.62 152.63 148.62 149.45 699,376 -2.44(-1.61%)
Jun 12, 2025 150.16 152.64 148.53 151.89 910,588 +0.78(+0.52%)
Jun 11, 2025 151.43 154.43 149.25 151.11 718,894 +0.11(+0.07%)
Jun 10, 2025 149.40 152.43 147.37 151.00 780,805 +3.54(+2.40%)
Jun 09, 2025 146.56 149.03 144.89 147.46 925,266 +2.76(+1.91%)
Jun 06, 2025 143.12 145.65 143.12 144.70 938,040 +3.50(+2.48%)
Jun 05, 2025 143.36 144.88 140.78 141.20 735,163 -2.02(-1.41%)
Jun 04, 2025 138.90 145.93 138.81 143.22 849,444 +4.73(+3.42%)
Jun 03, 2025 135.23 139.73 132.65 138.49 654,159 +3.45(+2.55%)
Jun 02, 2025 134.80 135.44 132.58 135.04 514,061 -0.59(-0.44%)
May 30, 2025 136.42 136.94 134.08 135.63 807,120 -2.07(-1.50%)
May 29, 2025 138.22 138.60 135.78 137.70 497,649 +1.45(+1.06%)
May 28, 2025 137.96 138.88 136.12 136.25 621,515 -2.40(-1.73%)
May 27, 2025 140.11 140.65 138.61 138.65 802,824 +1.92(+1.40%)
May 23, 2025 134.21 137.00 133.85 136.73 775,603 +1.13(+0.83%)
May 22, 2025 133.79 136.25 133.34 135.60 1,306,516 +0.62(+0.46%)
May 21, 2025 141.39 141.71 134.86 134.98 825,789 -8.55(-5.96%)
May 20, 2025 141.37 143.82 140.34 143.53 956,394 +2.15(+1.52%)
May 19, 2025 138.00 141.50 137.72 141.38 792,288 +0.41(+0.29%)
May 16, 2025 138.99 142.60 137.68 140.97 1,521,114 +2.08(+1.50%)
May 15, 2025 138.20 139.38 135.11 138.89 964,340 -0.06(-0.04%)
May 14, 2025 146.00 146.43 138.78 138.95 1,595,641 -5.07(-3.52%)
May 13, 2025 142.23 145.64 141.19 144.02 1,294,791 +0.94(+0.66%)
May 12, 2025 145.45 147.64 139.99 143.08 2,343,806 +4.29(+3.09%)
May 09, 2025 141.21 143.46 138.46 138.79 920,260 -2.57(-1.82%)
May 08, 2025 140.70 143.86 137.00 141.36 2,330,444 +4.39(+3.21%)
May 07, 2025 141.03 144.77 131.30 136.97 4,234,868 +21.56(+18.68%)
May 06, 2025 117.44 120.02 113.89 115.41 2,089,478 -4.03(-3.37%)
May 05, 2025 118.67 120.89 117.13 119.44 970,644 +0.98(+0.83%)
May 02, 2025 120.22 121.81 118.25 118.46 938,413 +1.57(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.