Indicators

Charles River Laboratories Intl (NY: CRL )

233.47 +3.58 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.71	31.43	30.71	31.43	933,076	+0.56(+1.81%)
May 28, 2009	30.61	31.22	30.31	30.87	1,064,250	+0.75(+2.49%)
May 27, 2009	30.39	30.70	29.93	30.12	367,432	-0.25(-0.82%)
May 26, 2009	29.58	30.37	29.19	30.37	740,305	+0.63(+2.12%)
May 22, 2009	29.48	30.06	28.93	29.74	810,067	+0.28(+0.95%)
May 21, 2009	29.30	30.10	29.14	29.46	832,476	-0.32(-1.07%)
May 20, 2009	29.31	29.99	29.19	29.78	937,534	+0.58(+1.99%)
May 19, 2009	28.70	29.51	28.50	29.20	1,175,058	+0.47(+1.64%)
May 18, 2009	28.24	28.74	27.95	28.73	912,431	+0.72(+2.57%)
May 15, 2009	28.15	28.25	27.65	28.01	992,694	-0.22(-0.78%)
May 14, 2009	27.65	28.40	27.51	28.23	946,256	+0.64(+2.32%)
May 13, 2009	28.03	28.27	27.53	27.59	801,911	-0.66(-2.34%)
May 12, 2009	28.12	28.47	27.95	28.25	994,580	+0.40(+1.44%)
May 11, 2009	28.00	28.20	27.75	27.85	1,026,335	-0.44(-1.56%)
May 08, 2009	27.55	28.39	27.55	28.29	1,619,779	+0.60(+2.17%)
May 07, 2009	28.33	28.33	27.68	27.69	2,598,915	-0.44(-1.56%)
May 06, 2009	30.48	30.48	27.67	28.13	5,207,709	+0.30(+1.08%)
May 05, 2009	28.16	28.24	27.48	27.83	2,183,212	-0.20(-0.71%)
May 04, 2009	27.62	28.18	27.61	28.03	2,122,834	+0.69(+2.52%)

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.