Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles River Laboratories Intl (NY: CRL )

239.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2022 322.90 329.99 329.76 402,157 +8.03(+2.50%)
Jan 28, 2022 312.83 321.95 308.12 321.73 281,050 +9.49(+3.04%)
Jan 27, 2022 315.59 319.44 312.08 312.24 443,425 +1.36(+0.44%)
Jan 26, 2022 322.42 324.36 308.50 310.88 444,581 -6.97(-2.19%)
Jan 25, 2022 323.18 323.92 315.13 317.85 444,530 -12.24(-3.71%)
Jan 24, 2022 321.54 330.77 307.35 330.09 480,640 +5.43(+1.67%)
Jan 21, 2022 334.94 335.05 324.03 324.66 381,314 -7.44(-2.24%)
Jan 20, 2022 339.75 345.32 331.61 332.10 425,681 -4.58(-1.36%)
Jan 19, 2022 343.06 349.00 336.14 336.68 386,790 -3.55(-1.04%)
Jan 18, 2022 349.06 350.58 337.26 340.23 437,245 -14.78(-4.16%)
Jan 14, 2022 355.01 0 +3.16(+0.90%)
Jan 13, 2022 356.65 359.04 346.71 351.85 448,731 -8.01(-2.23%)
Jan 12, 2022 358.00 366.01 355.85 359.86 516,365 +1.91(+0.53%)
Jan 11, 2022 338.68 360.24 338.68 357.95 1,012,392 +23.84(+7.14%)
Jan 10, 2022 323.85 334.52 319.20 334.11 489,518 +5.43(+1.65%)
Jan 07, 2022 333.63 338.74 328.51 328.68 549,180 -5.26(-1.58%)
Jan 06, 2022 334.01 339.57 330.17 333.94 585,047 -1.38(-0.41%)
Jan 05, 2022 347.59 348.06 333.77 335.32 544,375 -12.45(-3.58%)
Jan 04, 2022 358.06 358.06 340.99 347.77 601,908 -14.34(-3.96%)
Jan 03, 2022 376.61 376.78 356.77 362.11 433,694 -14.67(-3.89%)
Dec 31, 2021 374.32 379.65 374.32 376.78 288,536 +0.90(+0.24%)
Dec 30, 2021 373.59 379.08 373.59 375.88 163,224 +2.46(+0.66%)
Dec 29, 2021 372.62 375.27 371.00 373.42 136,836 +1.46(+0.39%)
Dec 28, 2021 377.00 377.00 367.06 371.96 224,825 -3.38(-0.90%)
Dec 27, 2021 371.18 376.15 369.31 375.34 184,699 +6.14(+1.66%)
Dec 23, 2021 369.74 371.59 366.17 369.20 227,697 -0.36(-0.10%)
Dec 22, 2021 362.67 369.89 359.89 369.56 247,177 +8.53(+2.36%)
Dec 21, 2021 360.16 361.92 352.93 361.03 217,724 +2.87(+0.80%)
Dec 20, 2021 360.85 362.95 352.27 358.16 360,902 -4.79(-1.32%)
Dec 17, 2021 359.51 367.41 355.77 362.95 600,906 +2.07(+0.57%)
Dec 16, 2021 363.59 368.00 358.84 360.88 327,970 -2.04(-0.56%)
Dec 15, 2021 354.75 362.93 350.85 362.92 301,242 +9.36(+2.65%)
Dec 14, 2021 357.22 358.11 347.74 353.56 402,093 -7.47(-2.07%)
Dec 13, 2021 358.43 365.47 357.12 361.03 321,714 +3.29(+0.92%)
Dec 10, 2021 356.71 365.05 356.46 357.74 251,899 +0.69(+0.19%)
Dec 09, 2021 366.05 369.25 356.50 357.05 420,690 -8.91(-2.43%)
Dec 08, 2021 367.15 371.05 363.18 365.96 297,928 -0.79(-0.22%)
Dec 07, 2021 357.53 367.60 356.99 366.75 317,275 +15.37(+4.37%)
Dec 06, 2021 357.32 358.09 348.00 351.38 381,146 -6.00(-1.68%)
Dec 03, 2021 368.32 368.65 353.36 357.38 314,873 -8.58(-2.34%)
Dec 02, 2021 360.00 370.80 356.34 365.96 363,629 +4.81(+1.33%)
Dec 01, 2021 365.71 373.31 359.31 361.15 485,805 -4.72(-1.29%)
Nov 30, 2021 375.97 378.62 365.06 365.87 411,085 -9.44(-2.52%)
Nov 29, 2021 378.35 381.12 374.34 375.31 211,610 +0.03(+0.01%)
Nov 26, 2021 379.43 385.11 374.13 375.28 192,276 -2.23(-0.59%)
Nov 24, 2021 367.33 377.84 362.79 377.51 383,042 +7.53(+2.04%)
Nov 23, 2021 370.83 374.28 365.57 369.98 394,741 -4.87(-1.30%)
Nov 22, 2021 379.41 379.41 370.01 374.85 382,971 -5.03(-1.32%)
Nov 19, 2021 389.98 396.14 378.14 379.88 519,425 -7.63(-1.97%)
Nov 18, 2021 394.34 388.82 387.02 387.51 339,034 -5.59(-1.42%)
Nov 17, 2021 395.00 395.48 387.75 393.10 380,174 -1.61(-0.41%)
Nov 16, 2021 385.66 397.77 383.93 394.71 293,344 +10.17(+2.64%)
Nov 15, 2021 384.45 390.70 383.42 384.54 335,162 -1.37(-0.36%)
Nov 12, 2021 391.75 393.51 382.33 385.91 242,827 -4.15(-1.06%)
Nov 11, 2021 390.24 392.71 386.60 390.06 481,556 +2.46(+0.63%)
Nov 10, 2021 381.57 387.60 472,252 +4.15(+1.08%)
Nov 09, 2021 375.99 384.33 371.31 383.45 526,869 +9.59(+2.57%)
Nov 08, 2021 376.52 378.54 367.37 373.86 300,967 -1.37(-0.37%)
Nov 05, 2021 375.93 377.86 360.95 375.23 688,955 -4.01(-1.06%)
Nov 04, 2021 386.01 387.84 373.79 379.24 661,023 -8.57(-2.21%)
Nov 03, 2021 409.79 409.79 376.26 387.81 1,736,433 -44.14(-10.22%)
Nov 02, 2021 440.28 441.91 430.56 431.95 429,369 -8.32(-1.89%)
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.