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 (%)
May 24, 2011 38.11 38.16 37.67 37.79 430,600 -0.31(-0.81%)
May 23, 2011 38.24 38.27 37.99 38.10 331,917 -0.63(-1.63%)
May 20, 2011 38.79 39.07 38.38 38.73 409,995 -0.05(-0.13%)
May 19, 2011 39.22 39.48 38.58 38.78 623,934 -0.30(-0.77%)
May 18, 2011 39.01 39.42 38.72 39.08 893,697 +0.15(+0.39%)
May 17, 2011 39.25 39.34 38.56 38.93 1,323,174 -0.49(-1.24%)
May 16, 2011 39.40 39.81 39.24 39.42 646,412 -0.08(-0.20%)
May 13, 2011 40.07 40.39 39.44 39.50 1,094,375 -0.51(-1.27%)
May 12, 2011 40.19 40.30 39.64 40.01 793,507 -0.26(-0.65%)
May 11, 2011 40.52 40.67 39.95 40.27 613,554 -0.32(-0.79%)
May 10, 2011 40.57 40.78 40.38 40.59 727,846 +0.07(+0.17%)
May 09, 2011 40.38 40.77 40.28 40.52 543,957 +0.10(+0.25%)
May 06, 2011 40.83 40.98 40.27 40.42 943,779 -0.10(-0.25%)
May 05, 2011 40.25 40.94 40.13 40.52 853,278 +0.10(+0.25%)
May 04, 2011 41.77 42.11 40.24 40.42 1,780,157 -1.10(-2.65%)
May 03, 2011 42.08 42.12 40.53 41.52 1,837,628 -0.95(-2.24%)
May 02, 2011 42.49 42.54 42.37 42.47 689,949 +0.28(+0.66%)
Apr 29, 2011 42.34 42.48 41.82 42.19 838,474 -0.05(-0.12%)
Apr 28, 2011 42.13 42.59 42.07 42.24 512,437 -0.06(-0.14%)
Apr 27, 2011 41.90 42.34 41.76 42.30 487,558 +0.42(+1.00%)
Apr 26, 2011 41.76 42.25 41.74 41.88 895,961 +0.22(+0.53%)
Apr 25, 2011 41.78 41.78 41.13 41.66 516,207 -0.23(-0.55%)
Apr 21, 2011 41.84 42.15 41.79 41.89 789,892 +0.28(+0.67%)
Apr 20, 2011 41.76 42.21 41.61 41.61 1,242,705 +0.27(+0.65%)
Apr 19, 2011 41.96 42.07 41.20 41.34 765,150 -0.58(-1.38%)
Apr 18, 2011 41.76 41.98 41.37 41.92 743,615 -0.34(-0.80%)
Apr 15, 2011 41.97 42.68 41.84 42.26 704,015 +0.29(+0.69%)
Apr 14, 2011 41.32 42.14 41.29 41.97 1,081,650 +0.51(+1.23%)
Apr 13, 2011 41.33 41.73 41.33 41.46 552,465 +0.23(+0.56%)
Apr 12, 2011 41.37 41.86 41.18 41.23 850,010 -0.34(-0.82%)
Apr 11, 2011 41.15 42.53 41.15 41.57 1,104,991 +0.54(+1.32%)
Apr 08, 2011 41.52 41.90 40.97 41.03 613,945 -0.34(-0.82%)
Apr 07, 2011 41.80 42.09 41.24 41.37 1,157,271 -0.50(-1.19%)
Apr 06, 2011 40.54 42.08 40.54 41.87 1,738,835 +1.41(+3.48%)
Apr 05, 2011 40.05 40.80 39.92 40.46 1,251,303 +0.41(+1.02%)
Apr 04, 2011 39.75 40.58 39.73 40.05 1,391,252 +0.43(+1.09%)
Apr 01, 2011 38.62 39.99 38.32 39.62 2,329,393 +1.24(+3.23%)
Mar 31, 2011 38.54 38.79 38.17 38.38 846,128 -0.15(-0.39%)
Mar 30, 2011 38.53 38.53 38.53 38.53 856,512 -0.15(-0.39%)
Mar 29, 2011 38.91 38.91 38.47 38.68 518,982 +0.00(+0.00%)
Mar 28, 2011 38.74 39.02 38.66 38.68 426,386 -0.04(-0.10%)
Mar 25, 2011 38.72 38.89 38.45 38.72 582,699 +0.12(+0.31%)
Mar 24, 2011 38.76 39.10 38.54 38.60 676,353 +0.06(+0.16%)
Mar 23, 2011 38.92 38.92 38.31 38.54 717,909 -0.53(-1.36%)
Mar 22, 2011 38.92 39.61 38.76 39.07 636,482 +0.11(+0.28%)
Mar 21, 2011 39.42 39.45 38.90 38.96 782,385 -0.43(-1.09%)
Mar 18, 2011 38.69 39.42 38.46 39.39 1,420,546 +1.03(+2.69%)
Mar 17, 2011 38.19 38.63 37.93 38.36 752,456 +0.63(+1.67%)
Mar 16, 2011 37.49 38.15 37.49 37.73 754,740 +0.10(+0.27%)
Mar 15, 2011 37.58 37.91 37.50 37.63 414,549 -0.48(-1.26%)
Mar 14, 2011 38.25 38.65 37.95 38.11 496,329 -0.31(-0.81%)
Mar 11, 2011 38.04 38.56 37.87 38.42 472,718 +0.24(+0.63%)
Mar 10, 2011 38.53 38.70 37.83 38.18 536,775 -0.74(-1.90%)
Mar 09, 2011 38.59 39.00 38.25 38.92 630,567 +0.55(+1.43%)
Mar 08, 2011 37.75 38.61 37.32 38.37 811,222 +0.77(+2.05%)
Mar 07, 2011 38.60 38.72 37.50 37.60 855,519 -1.03(-2.67%)
Mar 04, 2011 38.32 39.26 38.06 38.63 1,349,294 +0.44(+1.15%)
Mar 03, 2011 37.23 38.81 37.23 38.19 1,196,282 +1.26(+3.41%)
Mar 02, 2011 36.21 37.09 36.21 36.93 693,025 +0.68(+1.88%)
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.