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 (%)
Apr 29, 2022 242.22 252.06 240.54 241.51 641,500 -0.66(-0.27%)
Apr 28, 2022 235.00 245.91 234.60 242.17 819,625 +3.22(+1.35%)
Apr 27, 2022 234.29 241.66 232.45 238.95 950,151 +7.28(+3.14%)
Apr 26, 2022 249.81 253.37 230.62 231.67 1,170,003 -21.67(-8.55%)
Apr 25, 2022 257.05 259.65 249.69 253.34 909,236 -19.69(-7.21%)
Apr 22, 2022 288.83 288.83 272.55 273.03 394,336 -18.97(-6.50%)
Apr 21, 2022 299.38 301.10 291.06 292.00 588,144 -4.85(-1.63%)
Apr 20, 2022 290.75 297.93 286.45 296.85 412,032 +8.30(+2.88%)
Apr 19, 2022 277.64 290.19 277.23 288.55 526,790 +11.32(+4.08%)
Apr 18, 2022 283.76 284.88 275.49 277.23 412,660 -7.40(-2.60%)
Apr 14, 2022 289.82 290.19 281.59 284.63 389,190 -5.19(-1.79%)
Apr 13, 2022 286.06 291.75 284.77 289.82 299,703 +3.17(+1.11%)
Apr 12, 2022 296.57 296.57 283.48 286.65 498,785 -4.02(-1.38%)
Apr 11, 2022 302.39 302.39 288.84 290.67 448,437 -11.73(-3.88%)
Apr 08, 2022 299.95 308.15 298.77 302.40 567,418 +0.38(+0.13%)
Apr 07, 2022 286.51 303.83 284.48 302.02 647,419 +16.00(+5.59%)
Apr 06, 2022 287.16 287.16 276.94 286.02 462,772 -2.64(-0.91%)
Apr 05, 2022 288.27 291.32 283.59 288.66 684,001 +1.39(+0.48%)
Apr 04, 2022 288.59 291.21 286.00 287.27 293,620 -1.39(-0.48%)
Apr 01, 2022 286.12 291.02 283.97 288.66 305,583 +4.69(+1.65%)
Mar 31, 2022 289.48 292.26 283.93 283.97 375,591 -5.89(-2.03%)
Mar 30, 2022 290.02 292.25 288.17 289.86 360,465 -1.09(-0.37%)
Mar 29, 2022 287.59 292.81 287.59 290.95 363,745 +8.27(+2.93%)
Mar 28, 2022 278.65 282.70 276.42 282.68 340,242 +3.58(+1.28%)
Mar 25, 2022 282.77 283.06 273.00 279.10 342,247 -1.95(-0.69%)
Mar 24, 2022 280.17 281.79 275.67 281.05 279,512 +2.34(+0.84%)
Mar 23, 2022 292.50 292.50 277.63 278.71 406,876 -16.67(-5.64%)
Mar 22, 2022 286.35 297.49 285.99 295.38 634,452 +8.77(+3.06%)
Mar 21, 2022 284.58 289.06 283.01 286.61 340,933 -0.16(-0.06%)
Mar 18, 2022 280.85 291.60 279.68 286.77 739,712 +5.07(+1.80%)
Mar 17, 2022 269.55 281.86 269.31 281.70 548,100 +10.93(+4.04%)
Mar 16, 2022 262.85 271.51 260.01 270.77 477,213 +11.54(+4.45%)
Mar 15, 2022 257.58 260.15 253.81 259.23 599,898 +3.72(+1.46%)
Mar 14, 2022 261.20 268.05 255.34 255.51 457,301 -4.03(-1.55%)
Mar 11, 2022 270.31 270.85 259.33 259.54 644,245 -7.03(-2.64%)
Mar 10, 2022 262.63 267.93 259.28 266.57 514,402 -1.92(-0.72%)
Mar 09, 2022 265.35 271.61 263.27 268.49 671,965 +11.83(+4.61%)
Mar 08, 2022 266.65 266.65 251.30 256.66 841,855 -9.81(-3.68%)
Mar 07, 2022 280.96 280.96 261.82 266.47 812,388 -11.53(-4.15%)
Mar 04, 2022 283.05 285.51 274.88 278.00 549,258 -6.15(-2.16%)
Mar 03, 2022 290.25 290.25 281.05 284.15 531,799 -2.84(-0.99%)
Mar 02, 2022 286.05 289.82 283.78 286.99 693,772 +2.55(+0.90%)
Mar 01, 2022 288.83 292.75 282.46 284.44 542,001 -6.72(-2.31%)
Feb 28, 2022 293.16 293.93 285.33 291.16 640,721 -5.00(-1.69%)
Feb 25, 2022 287.53 296.16 287.56 296.16 486,892 +6.13(+2.11%)
Feb 24, 2022 277.12 291.94 276.33 290.03 602,414 +6.46(+2.28%)
Feb 23, 2022 292.75 296.13 283.18 283.57 1,036,720 -6.01(-2.08%)
Feb 22, 2022 291.05 293.34 285.37 289.58 671,867 -4.03(-1.37%)
Feb 18, 2022 293.61 0 +1.98(+0.68%)
Feb 17, 2022 306.00 306.54 289.02 291.63 947,657 -13.65(-4.47%)
Feb 16, 2022 294.00 308.13 286.97 305.28 1,286,579 -7.35(-2.35%)
Feb 15, 2022 333.18 334.63 307.68 312.63 1,293,394 -14.81(-4.52%)
Feb 14, 2022 329.25 331.30 324.62 327.44 455,995 -3.52(-1.06%)
Feb 11, 2022 337.94 344.51 329.69 330.96 374,181 -8.64(-2.54%)
Feb 10, 2022 338.87 348.50 336.66 339.60 264,772 -7.36(-2.12%)
Feb 09, 2022 342.49 349.84 342.49 346.96 272,717 +9.91(+2.94%)
Feb 08, 2022 331.40 341.82 331.40 337.05 416,951 +2.28(+0.68%)
Feb 07, 2022 336.48 340.70 333.71 334.77 228,751 -0.88(-0.26%)
Feb 04, 2022 335.00 338.00 330.55 335.65 368,229 -1.40(-0.42%)
Feb 03, 2022 337.20 337.05 308,748 -6.03(-1.76%)
Feb 02, 2022 336.05 346.79 334.18 343.08 463,634 +7.59(+2.26%)
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.