Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles River Laboratories Intl (NY: CRL )

229.00 -3.10 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 331.65 335.20 330.41 332.45 243,000 -1.42(-0.43%)
Apr 29, 2021 337.07 337.07 331.65 333.87 205,749 -0.93(-0.28%)
Apr 28, 2021 332.41 335.63 328.80 334.80 288,676 +0.43(+0.13%)
Apr 27, 2021 336.50 336.98 332.36 334.37 291,022 -2.07(-0.62%)
Apr 26, 2021 334.09 337.48 332.77 336.44 289,038 +2.10(+0.63%)
Apr 23, 2021 327.64 336.56 327.41 334.34 304,700 +6.64(+2.03%)
Apr 22, 2021 323.01 331.16 322.85 327.70 369,448 +3.68(+1.14%)
Apr 21, 2021 321.55 325.61 318.59 324.02 282,423 +1.65(+0.51%)
Apr 20, 2021 324.13 327.72 320.71 322.37 275,515 -2.22(-0.68%)
Apr 19, 2021 321.95 324.96 321.30 324.59 379,220 +1.21(+0.37%)
Apr 16, 2021 322.08 323.89 316.37 323.38 384,300 +3.01(+0.94%)
Apr 15, 2021 313.38 320.95 312.67 320.37 330,683 +11.20(+3.62%)
Apr 14, 2021 309.96 313.88 306.91 309.17 225,576 -0.65(-0.21%)
Apr 13, 2021 306.34 309.99 304.68 309.82 274,005 +4.59(+1.50%)
Apr 12, 2021 304.69 306.82 302.80 305.23 198,585 -1.17(-0.38%)
Apr 09, 2021 306.56 306.56 300.73 306.40 263,200 +1.20(+0.39%)
Apr 08, 2021 298.48 307.01 298.48 305.20 489,279 +8.67(+2.92%)
Apr 07, 2021 300.43 302.95 292.55 296.53 451,464 -5.66(-1.87%)
Apr 06, 2021 298.00 307.44 297.47 302.19 384,407 +4.30(+1.44%)
Apr 05, 2021 296.49 298.00 293.46 297.89 276,323 +3.72(+1.26%)
Apr 01, 2021 292.01 295.69 290.31 294.17 295,700 +4.34(+1.50%)
Mar 31, 2021 291.02 296.50 288.72 289.83 549,924 +1.87(+0.65%)
Mar 30, 2021 281.64 288.94 279.58 287.96 323,558 +5.01(+1.77%)
Mar 29, 2021 285.95 289.56 282.54 282.95 235,465 -5.09(-1.77%)
Mar 26, 2021 284.54 288.31 277.61 288.04 301,800 +6.09(+2.16%)
Mar 25, 2021 274.83 283.79 273.52 281.95 263,060 +5.74(+2.08%)
Mar 24, 2021 279.83 281.64 275.76 276.21 284,697 -4.10(-1.46%)
Mar 23, 2021 288.18 289.91 279.93 280.31 294,549 -7.82(-2.71%)
Mar 22, 2021 285.97 291.70 285.23 288.13 345,185 +1.45(+0.51%)
Mar 19, 2021 287.98 292.00 286.03 286.68 480,100 -1.60(-0.56%)
Mar 18, 2021 291.02 293.03 287.19 288.28 210,535 -4.42(-1.51%)
Mar 17, 2021 286.36 294.06 284.42 292.70 221,930 +4.17(+1.45%)
Mar 16, 2021 293.75 294.69 285.30 288.53 236,080 -3.56(-1.22%)
Mar 15, 2021 285.88 294.29 285.88 292.09 211,833 +5.30(+1.85%)
Mar 12, 2021 282.35 286.93 279.66 286.79 156,900 +1.79(+0.63%)
Mar 11, 2021 280.05 287.00 279.61 285.00 217,680 +8.41(+3.04%)
Mar 10, 2021 282.08 284.53 276.06 276.59 231,031 -1.85(-0.66%)
Mar 09, 2021 276.59 280.00 276.35 278.44 229,444 +7.47(+2.76%)
Mar 08, 2021 273.71 278.91 270.05 270.97 257,010 -2.85(-1.04%)
Mar 05, 2021 269.59 274.81 259.02 273.82 354,100 +5.66(+2.11%)
Mar 04, 2021 276.25 279.10 264.25 268.16 301,891 -10.11(-3.63%)
Mar 03, 2021 285.88 286.14 276.71 278.27 286,259 -9.19(-3.20%)
Mar 02, 2021 290.00 291.45 286.81 287.46 215,604 -2.15(-0.74%)
Mar 01, 2021 290.00 290.90 287.61 289.61 299,403 +3.47(+1.21%)
Feb 26, 2021 282.05 288.12 277.34 286.14 336,400 +5.96(+2.13%)
Feb 25, 2021 289.00 289.62 278.23 280.18 295,313 -8.04(-2.79%)
Feb 24, 2021 282.39 289.18 278.83 288.22 255,264 +5.24(+1.85%)
Feb 23, 2021 280.20 284.83 274.51 282.98 376,529 -0.61(-0.22%)
Feb 22, 2021 285.79 286.09 279.12 283.59 353,179 -5.96(-2.06%)
Feb 19, 2021 293.25 295.40 286.86 289.55 474,300 -2.96(-1.01%)
Feb 18, 2021 297.67 297.67 287.31 292.51 512,255 -6.97(-2.33%)
Feb 17, 2021 285.96 303.79 284.97 299.48 753,179 +12.74(+4.44%)
Feb 16, 2021 293.41 295.77 285.55 286.74 465,305 -6.06(-2.07%)
Feb 12, 2021 289.84 294.25 287.98 292.80 328,800 +3.55(+1.23%)
Feb 11, 2021 282.02 289.59 280.49 289.25 461,251 +8.70(+3.10%)
Feb 10, 2021 280.70 286.87 280.23 280.55 328,911 +2.70(+0.97%)
Feb 09, 2021 276.64 280.48 275.62 277.85 307,718 +1.20(+0.43%)
Feb 08, 2021 278.15 278.78 273.54 276.65 225,944 +0.89(+0.32%)
Feb 05, 2021 273.13 275.95 271.17 275.76 308,000 +5.80(+2.15%)
Feb 04, 2021 267.76 271.98 265.90 269.96 226,738 +2.11(+0.79%)
Feb 03, 2021 271.57 272.41 265.07 267.85 195,831 -4.55(-1.67%)
Feb 02, 2021 269.83 274.75 269.74 272.40 288,050 +6.40(+2.41%)
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.