Skip to main content

Charles River Laboratories Intl (NY: CRL )

245.09 +0.80 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 242.63 246.88 240.14 245.09 366,844 +0.80(+0.33%)
Jan 26, 2023 244.28 245.49 241.68 244.29 285,656 +3.37(+1.40%)
Jan 25, 2023 243.05 245.71 238.38 240.92 544,743 -5.34(-2.17%)
Jan 24, 2023 248.55 252.48 245.14 246.26 462,676 -6.29(-2.49%)
Jan 23, 2023 244.38 254.05 243.15 252.55 874,693 +9.38(+3.86%)
Jan 20, 2023 233.74 243.55 232.80 243.17 555,244 +9.64(+4.13%)
Jan 19, 2023 232.98 234.95 228.04 233.53 332,110 -1.00(-0.43%)
Jan 18, 2023 237.70 241.88 234.46 234.53 499,702 -2.00(-0.85%)
Jan 17, 2023 231.64 238.71 230.89 236.53 641,061 +3.91(+1.68%)
Jan 13, 2023 230.35 234.31 229.92 232.62 407,230 +0.37(+0.16%)
Jan 12, 2023 237.48 242.09 229.69 232.25 802,159 -14.69(-5.95%)
Jan 11, 2023 239.96 250.25 237.73 246.94 797,284 +12.81(+5.47%)
Jan 10, 2023 227.31 234.28 227.31 234.13 445,055 +6.38(+2.80%)
Jan 09, 2023 222.35 230.46 221.57 227.75 473,352 +7.91(+3.60%)
Jan 06, 2023 222.69 222.75 215.11 219.84 486,164 -0.24(-0.11%)
Jan 05, 2023 218.57 220.96 215.48 220.08 334,326 -1.85(-0.83%)
Jan 04, 2023 221.31 222.87 219.36 221.93 309,728 +3.53(+1.62%)
Jan 03, 2023 220.32 220.32 216.12 218.40 350,556 +0.50(+0.23%)
Dec 30, 2022 221.27 222.71 214.76 217.90 472,039 -5.65(-2.53%)
Dec 29, 2022 217.37 224.63 217.37 223.55 447,467 +8.51(+3.96%)
Dec 28, 2022 219.47 222.76 215.01 215.04 280,359 -3.88(-1.77%)
Dec 27, 2022 218.11 221.48 215.13 218.92 423,296 +0.42(+0.19%)
Dec 23, 2022 218.32 219.11 216.22 218.50 285,191 +0.14(+0.06%)
Dec 22, 2022 218.07 218.95 212.24 218.36 354,450 -1.95(-0.89%)
Dec 21, 2022 214.94 221.00 214.14 220.31 378,602 +7.30(+3.43%)
Dec 20, 2022 216.65 218.26 212.72 213.01 463,211 -3.52(-1.63%)
Dec 19, 2022 214.54 219.89 211.09 216.53 662,961 +1.11(+0.52%)
Dec 16, 2022 216.58 218.71 214.11 215.42 1,178,937 -3.08(-1.41%)
Dec 15, 2022 213.34 234.47 213.28 218.50 1,608,004 +4.17(+1.95%)
Dec 14, 2022 207.52 215.24 205.66 214.33 889,225 +4.72(+2.25%)
Dec 13, 2022 211.27 211.61 205.59 209.61 753,818 +7.67(+3.80%)
Dec 12, 2022 206.14 206.85 197.03 201.94 1,060,703 -8.23(-3.92%)
Dec 09, 2022 209.00 214.03 209.00 210.17 441,184 +0.10(+0.05%)
Dec 08, 2022 212.90 215.91 210.07 210.07 731,572 -2.92(-1.37%)
Dec 07, 2022 211.64 215.48 209.45 212.99 476,382 +1.78(+0.84%)
Dec 06, 2022 212.58 216.28 207.23 211.21 587,781 -3.90(-1.81%)
Dec 05, 2022 219.90 220.93 213.52 215.11 672,626 -7.55(-3.39%)
Dec 02, 2022 222.00 224.72 218.00 222.66 651,688 -3.54(-1.56%)
Dec 01, 2022 231.49 232.49 222.69 226.20 1,149,663 -2.37(-1.04%)
Nov 30, 2022 240.33 241.91 210.36 228.57 1,994,813 -10.93(-4.56%)
Nov 29, 2022 237.34 243.50 237.00 239.50 691,681 +2.39(+1.01%)
Nov 28, 2022 241.68 242.98 234.21 237.11 357,999 -5.81(-2.39%)
Nov 25, 2022 241.03 243.27 239.43 242.92 124,509 +1.84(+0.76%)
Nov 23, 2022 242.15 244.22 240.65 241.08 324,057 -1.05(-0.43%)
Nov 22, 2022 242.37 242.79 238.98 242.13 230,333 +1.29(+0.54%)
Nov 21, 2022 240.78 242.82 238.27 240.84 306,151 -1.31(-0.54%)
Nov 18, 2022 242.37 243.63 239.21 242.15 587,209 +4.62(+1.95%)
Nov 17, 2022 234.37 238.35 221.73 237.53 1,250,053 -1.86(-0.78%)
Nov 16, 2022 248.59 248.95 239.30 239.39 468,283 -10.68(-4.27%)
Nov 15, 2022 247.58 252.40 244.72 250.07 585,896 +7.08(+2.91%)
Nov 14, 2022 243.80 248.04 242.31 242.99 342,522 -3.29(-1.34%)
Nov 11, 2022 240.19 248.17 238.08 246.28 1,074,062 +8.58(+3.61%)
Nov 10, 2022 231.84 240.35 231.84 237.70 1,097,888 +16.61(+7.51%)
Nov 09, 2022 220.53 228.54 219.79 221.09 415,072 -1.39(-0.62%)
Nov 08, 2022 225.74 229.15 221.26 222.48 443,515 -3.55(-1.57%)
Nov 07, 2022 221.95 226.91 220.56 226.03 610,667 +5.69(+2.58%)
Nov 04, 2022 219.78 220.91 211.39 220.34 733,203 +3.18(+1.46%)
Nov 03, 2022 211.01 219.81 204.46 217.16 658,656 +1.41(+0.65%)
Nov 02, 2022 222.25 233.00 214.95 215.75 1,222,472 +8.46(+4.08%)
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.