Indicators

Charles River Laboratories Intl (NY: CRL )

221.61 -3.14 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	45.05	45.26	44.86	45.08	169,900	+0.08(+0.18%)
May 27, 2004	44.66	45.17	44.57	45.00	234,500	+0.35(+0.78%)
May 26, 2004	43.75	44.71	43.75	44.65	261,300	+0.75(+1.71%)
May 25, 2004	43.95	44.20	43.71	43.90	468,800	-0.10(-0.23%)
May 24, 2004	44.15	44.57	43.81	44.00	222,400	+0.06(+0.14%)
May 21, 2004	43.75	44.30	43.70	43.94	252,600	+0.13(+0.30%)
May 20, 2004	44.00	44.36	43.71	43.81	286,600	-0.26(-0.59%)
May 19, 2004	44.40	44.76	44.04	44.07	306,200	+0.07(+0.16%)
May 18, 2004	44.05	44.39	43.93	44.00	260,600	-0.13(-0.29%)
May 17, 2004	44.45	44.45	43.80	44.13	328,300	-0.42(-0.94%)
May 14, 2004	44.81	45.12	44.40	44.55	287,700	-0.22(-0.49%)
May 13, 2004	44.02	44.98	43.88	44.77	465,100	+0.77(+1.75%)
May 12, 2004	44.67	44.67	43.39	44.00	659,100	-0.66(-1.48%)
May 11, 2004	44.54	44.90	44.31	44.66	463,800	+0.12(+0.27%)
May 10, 2004	45.35	45.43	44.49	44.54	743,300	-0.81(-1.79%)
May 07, 2004	45.95	46.20	45.35	45.35	396,700	-0.70(-1.52%)
May 06, 2004	46.45	46.45	45.94	46.05	475,000	-0.45(-0.97%)
May 05, 2004	46.50	46.97	46.30	46.50	599,800	+0.10(+0.22%)
May 04, 2004	45.80	46.63	45.42	46.40	574,700	+0.52(+1.13%)

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.