Skip to main content

Charles River Laboratories Intl (NY: CRL )

194.66 -1.39 (-0.71%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 194.14 199.28 194.14 196.05 604,084 +1.93(+0.99%)
May 26, 2023 195.28 197.13 193.73 194.12 304,466 -0.77(-0.40%)
May 25, 2023 199.71 202.00 194.21 194.89 514,744 -4.49(-2.25%)
May 24, 2023 199.48 201.53 191.73 199.38 726,476 -2.92(-1.44%)
May 23, 2023 200.16 205.29 198.42 202.30 561,258 +0.96(+0.48%)
May 22, 2023 198.81 202.55 197.03 201.34 580,880 +3.01(+1.52%)
May 19, 2023 200.33 200.69 197.55 198.33 748,972 -0.93(-0.47%)
May 18, 2023 197.27 199.54 194.53 199.26 595,804 +2.48(+1.26%)
May 17, 2023 188.10 198.41 185.59 196.78 1,052,154 +8.60(+4.57%)
May 16, 2023 190.92 191.62 186.85 188.18 398,718 -4.18(-2.17%)
May 15, 2023 190.77 193.69 188.85 192.36 418,708 +1.12(+0.59%)
May 12, 2023 196.92 196.92 188.06 191.24 588,670 -4.51(-2.30%)
May 11, 2023 189.40 200.48 187.93 195.75 1,166,856 +9.45(+5.07%)
May 10, 2023 190.40 191.32 185.61 186.30 805,665 -1.18(-0.63%)
May 09, 2023 187.98 189.25 186.11 187.48 442,106 -2.40(-1.26%)
May 08, 2023 191.96 192.80 189.38 189.88 415,393 -1.37(-0.72%)
May 05, 2023 191.71 192.05 187.73 191.25 498,074 +1.77(+0.93%)
May 04, 2023 191.31 192.92 189.34 189.48 323,485 -1.98(-1.03%)
May 03, 2023 190.44 195.67 189.05 191.46 451,733 +2.46(+1.30%)
May 02, 2023 188.80 191.47 187.75 189.00 595,128 -1.10(-0.58%)
May 01, 2023 190.27 194.25 189.29 190.10 258,873 -0.02(-0.01%)
Apr 28, 2023 183.18 190.87 182.08 190.12 585,116 +6.41(+3.49%)
Apr 27, 2023 187.03 187.75 181.22 183.71 931,848 -3.30(-1.76%)
Apr 26, 2023 186.07 190.47 184.06 187.01 638,581 -0.59(-0.31%)
Apr 25, 2023 203.31 203.81 184.91 187.60 1,619,420 -16.23(-7.96%)
Apr 24, 2023 201.95 204.41 200.83 203.83 367,601 +2.93(+1.46%)
Apr 21, 2023 198.58 201.52 197.25 200.90 493,680 +2.96(+1.50%)
Apr 20, 2023 200.50 201.68 195.78 197.94 505,081 -4.93(-2.43%)
Apr 19, 2023 205.04 206.11 200.68 202.87 772,084 -3.15(-1.53%)
Apr 18, 2023 210.05 210.05 205.49 206.02 408,883 -2.53(-1.21%)
Apr 17, 2023 204.60 209.76 203.89 208.55 450,607 +4.86(+2.39%)
Apr 14, 2023 205.22 205.97 202.19 203.69 277,477 -1.91(-0.93%)
Apr 13, 2023 202.64 206.27 201.42 205.60 357,207 +4.13(+2.05%)
Apr 12, 2023 205.51 205.51 200.31 201.47 306,915 -0.95(-0.47%)
Apr 11, 2023 200.37 203.34 200.37 202.42 338,407 +2.68(+1.34%)
Apr 10, 2023 195.72 199.87 195.68 199.74 397,657 +3.15(+1.60%)
Apr 06, 2023 195.58 196.65 191.49 196.59 508,815 +0.85(+0.43%)
Apr 05, 2023 195.00 198.24 193.86 195.74 491,123 -2.15(-1.09%)
Apr 04, 2023 201.09 201.10 197.01 197.89 319,263 -2.37(-1.18%)
Apr 03, 2023 201.12 202.09 193.82 200.26 477,804 -1.56(-0.77%)
Mar 31, 2023 199.74 202.42 198.53 201.82 465,658 +3.79(+1.91%)
Mar 30, 2023 200.59 201.94 196.85 198.03 357,896 +0.45(+0.23%)
Mar 29, 2023 194.43 197.61 192.01 197.58 404,160 +5.69(+2.97%)
Mar 28, 2023 195.05 196.00 190.96 191.89 598,351 -5.57(-2.82%)
Mar 27, 2023 196.49 198.35 193.50 197.46 376,252 +3.67(+1.89%)
Mar 24, 2023 191.96 195.08 189.56 193.79 571,623 +0.08(+0.04%)
Mar 23, 2023 198.03 200.83 191.25 193.71 600,556 -2.58(-1.31%)
Mar 22, 2023 198.61 202.74 196.15 196.29 579,568 -2.38(-1.20%)
Mar 21, 2023 196.06 199.12 194.10 198.67 635,608 +6.08(+3.16%)
Mar 20, 2023 192.86 195.76 191.23 192.59 422,912 -0.33(-0.17%)
Mar 17, 2023 191.28 193.37 188.86 192.92 1,096,553 -0.64(-0.33%)
Mar 16, 2023 192.66 196.52 190.22 193.56 704,535 -1.34(-0.69%)
Mar 15, 2023 201.37 201.98 188.85 194.90 974,053 -10.12(-4.94%)
Mar 14, 2023 206.16 210.37 201.97 205.02 517,268 +3.00(+1.49%)
Mar 13, 2023 201.69 206.72 196.24 202.02 805,185 -0.52(-0.26%)
Mar 10, 2023 213.59 213.59 198.98 202.54 1,307,312 -12.38(-5.76%)
Mar 09, 2023 219.60 224.00 214.84 214.92 522,593 -3.87(-1.77%)
Mar 08, 2023 220.53 221.38 217.87 218.79 224,440 -2.33(-1.05%)
Mar 07, 2023 225.02 226.94 219.92 221.12 361,690 -4.40(-1.95%)
Mar 06, 2023 232.67 233.91 225.45 225.52 385,292 -6.48(-2.79%)
Mar 03, 2023 227.72 232.05 225.91 232.00 417,557 +5.67(+2.51%)
Mar 02, 2023 220.94 227.35 220.72 226.33 428,005 +3.41(+1.53%)
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.