Skip to main content

Charles River Laboratories Intl (NY: CRL )

270.72 +1.35 (+0.50%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 53.00 53.17 52.00 53.17 760,600 +0.36(+0.68%)
May 30, 2007 51.86 52.87 51.76 52.81 515,400 +0.78(+1.50%)
May 29, 2007 51.50 52.16 51.48 52.03 366,800 +0.67(+1.30%)
May 25, 2007 51.35 51.55 51.15 51.36 261,600 +0.08(+0.16%)
May 24, 2007 51.53 51.91 51.26 51.28 354,000 -0.25(-0.49%)
May 23, 2007 51.50 52.04 51.41 51.53 576,100 +0.03(+0.06%)
May 22, 2007 50.81 51.70 50.72 51.50 456,667 +0.57(+1.12%)
May 21, 2007 51.14 51.15 50.53 50.93 510,100 -0.14(-0.27%)
May 18, 2007 51.50 51.57 50.93 51.07 318,500 -0.32(-0.62%)
May 17, 2007 51.48 51.77 51.02 51.39 449,300 -0.27(-0.52%)
May 16, 2007 51.70 51.95 51.50 51.66 286,000 +0.04(+0.08%)
May 15, 2007 51.40 52.25 51.36 51.62 529,700 +0.16(+0.31%)
May 14, 2007 50.90 51.96 50.90 51.46 913,700 +1.06(+2.10%)
May 11, 2007 50.40 50.66 50.28 50.40 579,800 -0.10(-0.20%)
May 10, 2007 50.41 50.62 50.26 50.50 557,800 -0.22(-0.43%)
May 09, 2007 50.20 52.30 50.00 50.72 2,511,600 +2.37(+4.90%)
May 08, 2007 48.46 48.55 47.95 48.35 461,800 -0.22(-0.45%)
May 07, 2007 48.50 48.62 48.29 48.57 486,200 +0.07(+0.14%)
May 04, 2007 48.46 48.60 48.25 48.50 740,900 +0.04(+0.08%)
May 03, 2007 48.83 49.00 47.98 48.46 511,100 -0.22(-0.45%)
May 02, 2007 49.70 49.95 48.32 48.68 1,985,707 +0.94(+1.97%)
May 01, 2007 47.36 47.99 47.35 47.74 518,100 +0.38(+0.80%)
Apr 30, 2007 47.67 47.83 47.36 47.36 188,900 -0.32(-0.67%)
Apr 27, 2007 47.60 48.09 47.59 47.68 227,000 -0.07(-0.15%)
Apr 26, 2007 47.82 48.03 47.43 47.75 329,800 +0.03(+0.06%)
Apr 25, 2007 47.91 48.00 47.68 47.72 244,000 -0.17(-0.35%)
Apr 24, 2007 47.66 48.07 47.66 47.89 430,400 +0.24(+0.50%)
Apr 23, 2007 47.91 47.92 47.45 47.65 190,300 -0.25(-0.52%)
Apr 20, 2007 47.94 48.05 47.53 47.90 141,100 +0.09(+0.19%)
Apr 19, 2007 49.95 49.95 47.54 47.81 150,400 -0.26(-0.54%)
Apr 18, 2007 48.16 48.45 47.83 48.07 202,700 -0.17(-0.35%)
Apr 17, 2007 48.17 48.65 48.12 48.24 328,600 +0.14(+0.29%)
Apr 16, 2007 48.26 48.68 47.96 48.10 228,142 -0.02(-0.04%)
Apr 13, 2007 47.74 48.29 47.64 48.12 561,900 +0.52(+1.09%)
Apr 12, 2007 47.35 47.73 47.15 47.60 308,400 +0.20(+0.42%)
Apr 11, 2007 47.45 47.58 47.03 47.40 347,324 -0.02(-0.04%)
Apr 10, 2007 47.27 47.65 47.10 47.42 369,700 +0.05(+0.11%)
Apr 09, 2007 46.41 47.52 46.25 47.37 509,902 +0.93(+2.00%)
Apr 05, 2007 46.45 46.73 46.31 46.44 172,459 +0.01(+0.02%)
Apr 04, 2007 46.42 46.55 46.27 46.43 229,100 -0.02(-0.04%)
Apr 03, 2007 46.33 46.62 46.21 46.45 182,600 +0.33(+0.72%)
Apr 02, 2007 46.45 46.47 46.00 46.12 324,200 -0.14(-0.30%)
Mar 30, 2007 46.24 46.50 46.14 46.26 309,700 +0.09(+0.19%)
Mar 29, 2007 46.38 46.38 45.58 46.17 504,300 -0.12(-0.26%)
Mar 28, 2007 45.95 46.37 45.77 46.29 310,700 +0.24(+0.52%)
Mar 27, 2007 45.68 46.19 45.68 46.05 247,800 +0.22(+0.48%)
Mar 26, 2007 45.90 45.95 45.56 45.83 499,400 -0.15(-0.33%)
Mar 23, 2007 45.62 46.09 45.53 45.98 416,000 +0.32(+0.70%)
Mar 22, 2007 47.27 47.27 45.30 45.66 408,100 +0.27(+0.59%)
Mar 21, 2007 44.69 45.61 44.53 45.39 388,500 +0.82(+1.84%)
Mar 20, 2007 44.20 44.63 44.07 44.57 327,400 +0.64(+1.46%)
Mar 19, 2007 43.95 44.08 43.68 43.93 320,100 +0.16(+0.37%)
Mar 16, 2007 43.95 43.98 43.66 43.77 228,200 -0.13(-0.30%)
Mar 15, 2007 43.83 43.98 43.64 43.90 319,000 +0.07(+0.16%)
Mar 14, 2007 43.62 44.00 43.40 43.83 451,800 +0.07(+0.16%)
Mar 13, 2007 44.73 44.43 43.55 43.76 638,100 -0.97(-2.17%)
Mar 12, 2007 44.50 44.73 44.14 44.73 332,000 +0.12(+0.27%)
Mar 09, 2007 44.97 45.00 44.50 44.61 309,700 -0.20(-0.45%)
Mar 08, 2007 44.90 45.16 44.62 44.81 307,300 +0.05(+0.11%)
Mar 07, 2007 44.53 44.85 44.36 44.76 294,400 +0.13(+0.29%)
Mar 06, 2007 44.85 44.85 44.20 44.63 491,100 +0.08(+0.18%)
Mar 05, 2007 44.89 45.42 44.51 44.55 791,500 -0.58(-1.29%)
Mar 02, 2007 45.69 45.83 45.08 45.13 384,200 -0.56(-1.23%)
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.