Skip to main content

Charles River Laboratories Intl (NY: CRL )

270.95 +1.58 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 112.16 113.47 111.25 113.18 292,900 +1.46(+1.31%)
Dec 28, 2018 111.19 113.71 110.04 111.72 377,800 +1.35(+1.22%)
Dec 27, 2018 108.50 110.37 105.51 110.37 413,947 +0.20(+0.18%)
Dec 26, 2018 105.64 110.36 104.68 110.17 419,960 +5.08(+4.83%)
Dec 24, 2018 109.83 109.83 105.00 105.09 342,800 -5.56(-5.02%)
Dec 21, 2018 114.00 115.37 110.23 110.65 877,200 -3.34(-2.93%)
Dec 20, 2018 118.27 118.27 112.60 113.99 533,082 -4.78(-4.02%)
Dec 19, 2018 120.10 121.85 118.12 118.77 309,952 -1.24(-1.03%)
Dec 18, 2018 121.52 121.60 118.85 120.01 242,191 -0.24(-0.20%)
Dec 17, 2018 123.71 123.83 119.39 120.25 479,313 -4.71(-3.77%)
Dec 14, 2018 127.49 130.03 124.56 124.96 281,100 -2.96(-2.31%)
Dec 13, 2018 130.07 130.07 126.47 127.92 381,247 -1.86(-1.43%)
Dec 12, 2018 131.03 132.92 129.41 129.78 323,980 +0.97(+0.75%)
Dec 11, 2018 129.94 131.03 128.34 128.81 345,178 +1.10(+0.86%)
Dec 10, 2018 128.65 129.75 125.67 127.71 612,160 -1.15(-0.89%)
Dec 07, 2018 130.00 131.08 127.47 128.86 356,900 -1.98(-1.51%)
Dec 06, 2018 131.50 132.27 128.19 130.84 405,115 -2.78(-2.08%)
Dec 04, 2018 137.54 137.69 133.05 133.62 464,300 -3.61(-2.63%)
Dec 03, 2018 137.36 139.72 136.16 137.23 288,236 +2.38(+1.76%)
Nov 30, 2018 132.31 135.31 131.95 134.85 367,100 +1.85(+1.39%)
Nov 29, 2018 133.54 134.92 132.22 133.00 410,323 -1.58(-1.17%)
Nov 28, 2018 130.03 134.71 130.03 134.58 189,022 +4.88(+3.76%)
Nov 27, 2018 128.49 130.02 127.57 129.70 285,118 +0.43(+0.33%)
Nov 26, 2018 128.83 130.15 127.12 129.27 227,191 +1.87(+1.47%)
Nov 23, 2018 124.04 129.51 124.04 127.40 242,400 +2.25(+1.80%)
Nov 21, 2018 125.15 125.15 125.15 0 +1.61(+1.30%)
Nov 20, 2018 123.75 125.79 121.66 123.54 633,639 -1.46(-1.17%)
Nov 19, 2018 130.18 130.60 124.02 125.00 367,289 -5.88(-4.49%)
Nov 16, 2018 130.00 132.89 129.10 130.88 460,800 +0.30(+0.23%)
Nov 15, 2018 127.85 131.25 126.65 130.58 491,890 +1.87(+1.45%)
Nov 14, 2018 132.31 133.38 128.18 128.71 414,992 -2.48(-1.89%)
Nov 13, 2018 133.74 135.90 130.64 131.19 297,573 -2.50(-1.87%)
Nov 12, 2018 136.32 136.92 133.15 133.69 479,370 -2.76(-2.02%)
Nov 09, 2018 135.44 137.47 134.43 136.45 592,300 +0.35(+0.26%)
Nov 08, 2018 136.36 138.71 135.36 136.10 502,077 -0.13(-0.10%)
Nov 07, 2018 128.60 138.89 127.86 136.23 723,197 +11.09(+8.86%)
Nov 06, 2018 124.15 126.05 123.79 125.14 358,595 +0.61(+0.49%)
Nov 05, 2018 123.51 124.97 122.60 124.53 266,573 +1.03(+0.83%)
Nov 02, 2018 124.22 125.34 122.03 123.50 278,600 +0.37(+0.30%)
Nov 01, 2018 122.03 123.57 119.39 123.13 311,166 +1.31(+1.08%)
Oct 31, 2018 119.77 123.77 119.56 121.82 325,334 +3.66(+3.10%)
Oct 30, 2018 118.13 119.65 116.76 118.16 298,120 +0.53(+0.45%)
Oct 29, 2018 120.27 120.47 115.64 117.63 497,399 -0.64(-0.54%)
Oct 26, 2018 116.69 120.02 115.96 118.27 409,300 -0.64(-0.54%)
Oct 25, 2018 114.33 119.27 114.32 118.91 395,192 +5.63(+4.97%)
Oct 24, 2018 121.59 122.31 112.98 113.28 539,627 -8.31(-6.83%)
Oct 23, 2018 120.85 122.58 118.15 121.59 378,371 -1.46(-1.19%)
Oct 22, 2018 123.13 125.34 121.79 123.05 221,390 +0.72(+0.59%)
Oct 19, 2018 125.66 125.95 121.96 122.33 289,300 -2.87(-2.29%)
Oct 18, 2018 126.82 127.30 123.86 125.20 164,833 -2.05(-1.61%)
Oct 17, 2018 127.11 127.90 125.70 127.25 222,072 +0.40(+0.32%)
Oct 16, 2018 123.06 126.89 123.06 126.85 465,037 +4.99(+4.09%)
Oct 15, 2018 122.65 123.02 120.90 121.86 407,640 -1.13(-0.92%)
Oct 12, 2018 123.05 124.12 121.81 122.99 674,400 +2.12(+1.75%)
Oct 11, 2018 123.15 124.31 120.68 120.87 395,208 -2.19(-1.78%)
Oct 10, 2018 127.69 127.85 122.88 123.06 481,429 -5.14(-4.01%)
Oct 09, 2018 127.41 129.15 126.83 128.20 353,571 -0.11(-0.09%)
Oct 08, 2018 129.08 129.28 126.62 128.31 513,420 -1.42(-1.09%)
Oct 05, 2018 130.64 132.00 128.25 129.73 406,300 -0.92(-0.70%)
Oct 04, 2018 133.89 134.43 130.02 130.65 287,312 -3.72(-2.77%)
Oct 03, 2018 134.43 134.62 133.59 134.37 826,808 +0.85(+0.64%)
Oct 02, 2018 133.78 133.91 132.80 133.52 589,654 -0.03(-0.02%)
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.