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 (%)
Mar 31, 2023 199.74 202.42 198.53 201.82 465,658 +3.79(+1.91%)
Mar 30, 2023 200.59 201.94 196.85 198.03 357,896 +0.45(+0.23%)
Mar 29, 2023 194.43 197.61 192.01 197.58 404,160 +5.69(+2.97%)
Mar 28, 2023 195.05 196.00 190.96 191.89 598,351 -5.57(-2.82%)
Mar 27, 2023 196.49 198.35 193.50 197.46 376,252 +3.67(+1.89%)
Mar 24, 2023 191.96 195.08 189.56 193.79 571,623 +0.08(+0.04%)
Mar 23, 2023 198.03 200.83 191.25 193.71 600,556 -2.58(-1.31%)
Mar 22, 2023 198.61 202.74 196.15 196.29 579,568 -2.38(-1.20%)
Mar 21, 2023 196.06 199.12 194.10 198.67 635,608 +6.08(+3.16%)
Mar 20, 2023 192.86 195.76 191.23 192.59 422,912 -0.33(-0.17%)
Mar 17, 2023 191.28 193.37 188.86 192.92 1,096,553 -0.64(-0.33%)
Mar 16, 2023 192.66 196.52 190.22 193.56 704,535 -1.34(-0.69%)
Mar 15, 2023 201.37 201.98 188.85 194.90 974,053 -10.12(-4.94%)
Mar 14, 2023 206.16 210.37 201.97 205.02 517,268 +3.00(+1.49%)
Mar 13, 2023 201.69 206.72 196.24 202.02 805,185 -0.52(-0.26%)
Mar 10, 2023 213.59 213.59 198.98 202.54 1,307,312 -12.38(-5.76%)
Mar 09, 2023 219.60 224.00 214.84 214.92 522,593 -3.87(-1.77%)
Mar 08, 2023 220.53 221.38 217.87 218.79 224,440 -2.33(-1.05%)
Mar 07, 2023 225.02 226.94 219.92 221.12 361,690 -4.40(-1.95%)
Mar 06, 2023 232.67 233.91 225.45 225.52 385,292 -6.48(-2.79%)
Mar 03, 2023 227.72 232.05 225.91 232.00 417,557 +5.67(+2.51%)
Mar 02, 2023 220.94 227.35 220.72 226.33 428,005 +3.41(+1.53%)
Mar 01, 2023 218.65 223.13 218.52 222.92 372,768 +3.58(+1.63%)
Feb 28, 2023 220.43 223.57 218.27 219.34 863,153 -2.32(-1.05%)
Feb 27, 2023 224.08 228.51 221.57 221.66 624,963 +1.85(+0.84%)
Feb 24, 2023 224.37 225.01 215.00 219.81 779,835 -7.47(-3.29%)
Feb 23, 2023 220.51 228.72 220.51 227.28 1,145,044 +8.19(+3.74%)
Feb 22, 2023 215.57 221.09 207.01 219.09 2,281,162 -24.51(-10.06%)
Feb 21, 2023 246.42 247.35 243.01 243.60 523,601 -6.16(-2.47%)
Feb 17, 2023 252.20 252.20 245.44 249.76 619,880 -4.49(-1.77%)
Feb 16, 2023 246.54 257.18 246.54 254.25 555,187 +2.72(+1.08%)
Feb 15, 2023 248.93 253.48 247.94 251.53 349,110 -0.21(-0.08%)
Feb 14, 2023 249.96 255.60 249.91 251.74 405,513 -1.76(-0.69%)
Feb 13, 2023 244.98 253.93 243.67 253.50 468,631 +8.06(+3.28%)
Feb 10, 2023 247.76 251.13 242.79 245.44 553,609 -4.38(-1.75%)
Feb 09, 2023 259.26 259.61 249.24 249.82 779,156 -8.02(-3.11%)
Feb 08, 2023 251.92 262.00 251.89 257.84 898,308 +5.20(+2.06%)
Feb 07, 2023 245.94 253.61 244.90 252.64 255,355 +5.73(+2.32%)
Feb 06, 2023 246.73 250.00 246.22 246.91 274,389 -3.44(-1.37%)
Feb 03, 2023 254.98 258.11 249.00 250.35 411,316 -9.57(-3.68%)
Feb 02, 2023 251.04 260.52 250.00 259.92 769,655 +11.71(+4.72%)
Feb 01, 2023 243.21 248.97 241.26 248.21 304,663 +4.96(+2.04%)
Jan 31, 2023 240.71 243.61 239.36 243.25 267,942 +3.48(+1.45%)
Jan 30, 2023 242.36 244.09 236.92 239.77 373,709 -5.32(-2.17%)
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%)
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.