Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	42.65	43.12	42.53	43.06	162,300	+0.36(+0.84%)
Feb 26, 2004	42.93	43.05	42.51	42.70	193,800	-0.13(-0.30%)
Feb 25, 2004	42.43	43.08	42.33	42.83	155,100	+0.27(+0.63%)
Feb 24, 2004	42.34	42.64	41.67	42.56	250,200	+0.22(+0.52%)
Feb 23, 2004	42.85	43.10	42.14	42.34	246,100	-0.81(-1.88%)
Feb 20, 2004	43.25	43.45	42.75	43.15	180,000	-0.40(-0.92%)
Feb 19, 2004	43.60	43.97	43.34	43.55	367,300	-0.05(-0.11%)
Feb 18, 2004	42.95	43.95	42.89	43.60	602,600	+0.50(+1.16%)
Feb 17, 2004	43.40	43.40	42.82	43.10	279,800	+0.03(+0.07%)
Feb 13, 2004	43.11	43.55	42.84	43.07	389,400	-0.03(-0.07%)
Feb 12, 2004	41.00	43.33	40.99	43.10	1,174,500	+2.11(+5.15%)
Feb 11, 2004	42.50	42.50	40.24	40.99	1,281,400	+1.99(+5.10%)
Feb 10, 2004	39.19	39.22	38.55	39.00	302,200	-0.19(-0.48%)
Feb 09, 2004	39.07	39.55	38.80	39.19	222,400	+0.22(+0.56%)
Feb 06, 2004	38.80	38.99	38.70	38.97	223,300	+0.02(+0.05%)
Feb 05, 2004	39.20	39.35	38.74	38.95	185,300	-0.20(-0.51%)
Feb 04, 2004	40.07	40.12	39.11	39.15	703,200	-0.95(-2.37%)
Feb 03, 2004	40.34	40.40	39.67	40.10	808,400	-0.24(-0.59%)

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.