Skip to main content

Charles River Laboratories Intl (NY: CRL )

228.12 -1.97 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 37.10 37.45 36.50 36.55 204,700 -0.74(-1.98%)
Nov 27, 2002 37.00 37.83 37.00 37.29 257,300 +0.44(+1.19%)
Nov 26, 2002 37.70 37.70 36.65 36.85 323,300 -0.85(-2.25%)
Nov 25, 2002 37.70 38.45 37.61 37.70 336,500 -0.15(-0.40%)
Nov 22, 2002 38.22 38.30 37.84 37.85 259,300 -0.50(-1.30%)
Nov 21, 2002 38.20 38.90 38.09 38.35 303,100 +0.20(+0.52%)
Nov 20, 2002 38.10 38.50 37.92 38.15 237,500 +0.05(+0.13%)
Nov 19, 2002 39.00 39.00 38.00 38.10 295,900 -0.90(-2.31%)
Nov 18, 2002 38.50 39.38 38.50 39.00 347,400 +0.50(+1.30%)
Nov 15, 2002 38.20 38.88 37.90 38.50 418,600 +0.15(+0.39%)
Nov 14, 2002 37.76 38.68 37.76 38.35 592,400 +0.59(+1.56%)
Nov 13, 2002 37.30 37.76 36.95 37.76 367,100 +0.31(+0.83%)
Nov 12, 2002 37.25 37.80 36.92 37.45 351,600 +0.45(+1.22%)
Nov 11, 2002 38.10 38.10 36.52 37.00 244,000 -1.25(-3.27%)
Nov 08, 2002 38.09 38.30 37.88 38.25 263,600 -0.04(-0.10%)
Nov 07, 2002 37.96 38.76 37.86 38.29 372,300 +0.34(+0.90%)
Nov 06, 2002 38.20 38.28 37.50 37.95 270,700 +0.45(+1.20%)
Nov 05, 2002 37.18 38.01 37.08 37.50 655,900 +0.42(+1.13%)
Nov 04, 2002 37.05 37.79 36.75 37.08 431,100 +0.38(+1.04%)
Nov 01, 2002 36.60 36.70 35.56 36.70 993,300 -0.05(-0.14%)
Oct 31, 2002 36.80 37.01 36.27 36.75 1,238,300 -0.05(-0.14%)
Oct 30, 2002 38.60 38.60 36.00 36.80 1,880,000 -2.94(-7.40%)
Oct 29, 2002 39.45 40.00 39.10 39.74 180,500 +0.14(+0.35%)
Oct 28, 2002 40.25 40.67 39.60 39.60 189,500 -0.40(-1.00%)
Oct 25, 2002 39.15 40.40 39.15 40.00 334,900 +0.74(+1.88%)
Oct 24, 2002 40.50 40.55 39.22 39.26 302,100 -1.72(-4.20%)
Oct 23, 2002 40.37 41.00 39.98 40.98 309,300 +0.40(+0.99%)
Oct 22, 2002 39.75 40.90 39.61 40.58 468,700 +0.58(+1.45%)
Oct 21, 2002 39.10 40.18 39.00 40.00 364,700 +0.23(+0.58%)
Oct 18, 2002 39.95 40.00 39.44 39.77 376,700 -0.18(-0.45%)
Oct 17, 2002 40.00 40.05 39.72 39.95 336,200 +0.47(+1.19%)
Oct 16, 2002 38.90 39.72 38.90 39.48 652,600 +0.75(+1.94%)
Oct 15, 2002 39.91 40.01 38.56 38.73 733,600 -0.83(-2.10%)
Oct 14, 2002 39.10 40.15 39.10 39.56 533,800 +0.25(+0.64%)
Oct 11, 2002 39.65 40.10 39.10 39.31 331,200 -0.09(-0.23%)
Oct 10, 2002 38.60 39.80 38.22 39.40 433,200 +1.05(+2.74%)
Oct 09, 2002 38.55 39.15 38.09 38.35 443,200 -0.30(-0.78%)
Oct 08, 2002 39.80 39.80 38.40 38.65 875,800 -0.35(-0.90%)
Oct 07, 2002 38.21 39.91 38.10 39.00 383,600 +0.85(+2.23%)
Oct 04, 2002 39.19 39.33 38.15 38.15 334,000 -1.05(-2.68%)
Oct 03, 2002 38.05 39.50 38.05 39.20 271,000 +1.08(+2.83%)
Oct 02, 2002 38.15 39.00 38.03 38.12 590,500 -0.93(-2.38%)
Oct 01, 2002 38.80 39.60 37.80 39.05 630,300 -0.20(-0.51%)
Sep 30, 2002 38.50 39.48 37.65 39.25 263,800 +0.75(+1.95%)
Sep 27, 2002 39.26 39.35 38.50 38.50 450,400 -0.75(-1.91%)
Sep 26, 2002 39.00 39.98 38.90 39.25 614,400 +0.87(+2.27%)
Sep 25, 2002 36.90 38.38 36.90 38.38 391,400 +1.78(+4.86%)
Sep 24, 2002 36.37 37.04 36.24 36.60 320,400 +0.23(+0.63%)
Sep 23, 2002 37.12 37.12 36.26 36.37 890,000 -0.75(-2.02%)
Sep 20, 2002 38.05 38.40 36.75 37.12 223,900 -1.13(-2.95%)
Sep 19, 2002 38.05 38.80 38.01 38.25 50,000 -0.60(-1.54%)
Sep 18, 2002 38.35 39.09 37.45 38.85 252,000 +0.68(+1.78%)
Sep 17, 2002 38.90 39.00 38.10 38.17 266,200 -0.31(-0.81%)
Sep 16, 2002 37.66 38.90 37.66 38.48 470,000 +0.87(+2.31%)
Sep 13, 2002 36.40 37.70 36.38 37.61 6,950,000 +0.73(+1.98%)
Sep 12, 2002 36.75 37.60 36.53 36.88 420,700 -0.02(-0.05%)
Sep 11, 2002 37.35 37.65 36.79 36.90 215,000 -0.40(-1.07%)
Sep 10, 2002 37.35 37.58 36.92 37.30 690,500 +0.07(+0.19%)
Sep 09, 2002 37.25 37.75 36.79 37.23 641,000 +0.23(+0.62%)
Sep 06, 2002 38.94 39.00 36.25 37.00 1,670,000 -1.94(-4.98%)
Sep 05, 2002 39.00 39.12 38.80 38.94 653,200 -0.28(-0.71%)
Sep 04, 2002 38.95 39.56 38.86 39.22 1,017,900 +0.27(+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.