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 28, 2021	333.82	339.76	333.01	337.99	579,419	+5.79(+1.74%)
May 27, 2021	326.19	339.34	325.27	332.20	2,994,431	+7.69(+2.37%)
May 26, 2021	331.15	333.81	323.07	324.51	546,966	-5.01(-1.52%)
May 25, 2021	333.56	335.81	328.50	329.52	577,635	-1.65(-0.50%)
May 24, 2021	329.72	334.35	327.69	331.17	511,875	+3.94(+1.20%)
May 21, 2021	327.57	333.29	327.01	327.23	733,029	+0.53(+0.16%)
May 20, 2021	321.53	329.85	319.74	326.70	502,849	+7.70(+2.41%)
May 19, 2021	315.30	319.54	313.10	319.00	420,931	-0.70(-0.22%)
May 18, 2021	322.20	323.13	318.65	319.70	519,674	-3.01(-0.93%)
May 17, 2021	329.46	330.69	320.98	322.71	814,489	-6.36(-1.93%)
May 14, 2021	322.61	332.15	322.05	329.07	799,345	+8.06(+2.51%)
May 13, 2021	318.99	324.40	315.51	321.01	10,667,361	+4.25(+1.34%)
May 12, 2021	318.12	331.99	315.42	316.76	745,716	-3.74(-1.17%)
May 11, 2021	323.29	324.08	316.17	320.50	985,184	-12.38(-3.72%)
May 10, 2021	342.11	342.11	331.14	332.88	587,241	-9.67(-2.82%)
May 07, 2021	337.46	346.51	335.43	342.55	320,495	+5.71(+1.70%)
May 06, 2021	342.40	343.29	333.31	336.84	531,041	-8.37(-2.42%)
May 05, 2021	343.18	349.13	334.00	345.21	669,074	+6.25(+1.84%)
May 04, 2021	330.00	343.47	328.95	338.96	652,947	+7.01(+2.11%)

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.