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 31, 2022 242.77 242.77 231.51 234.08 496,502 -10.33(-4.23%)
May 27, 2022 232.62 244.44 231.69 244.41 447,917 +14.20(+6.17%)
May 26, 2022 225.50 231.27 224.16 230.21 411,289 +6.73(+3.01%)
May 25, 2022 221.90 225.39 219.18 223.48 403,871 +0.13(+0.06%)
May 24, 2022 229.59 230.99 221.12 223.35 468,138 -7.89(-3.41%)
May 23, 2022 234.49 234.49 225.93 231.24 503,796 -1.40(-0.60%)
May 20, 2022 234.15 236.06 226.08 232.64 368,488 +0.87(+0.38%)
May 19, 2022 224.32 234.84 223.92 231.77 412,139 +6.75(+3.00%)
May 18, 2022 231.53 234.39 223.96 225.02 439,914 -11.19(-4.74%)
May 17, 2022 237.70 239.80 231.00 236.21 354,590 +5.01(+2.17%)
May 16, 2022 233.24 237.27 229.95 231.20 288,315 -4.61(-1.95%)
May 13, 2022 232.25 239.59 232.01 235.81 470,228 +9.10(+4.01%)
May 12, 2022 219.48 229.50 217.19 226.71 704,381 +4.40(+1.98%)
May 11, 2022 227.71 231.22 221.54 222.31 734,453 -6.94(-3.03%)
May 10, 2022 234.12 236.62 225.25 229.25 608,326 +0.40(+0.17%)
May 09, 2022 238.62 240.12 227.29 228.85 783,135 -13.11(-5.42%)
May 06, 2022 247.38 247.91 239.63 241.96 606,656 -6.23(-2.51%)
May 05, 2022 257.47 257.50 245.35 248.19 754,959 -9.32(-3.62%)
May 04, 2022 265.00 265.00 240.27 257.51 1,065,088 +6.32(+2.52%)
May 03, 2022 246.23 254.49 245.49 251.19 1,066,500 +5.31(+2.16%)
May 02, 2022 239.76 245.91 234.80 245.88 836,220 +4.37(+1.81%)
Apr 29, 2022 242.22 252.06 240.54 241.51 641,500 -0.66(-0.27%)
Apr 28, 2022 235.00 245.91 234.60 242.17 819,625 +3.22(+1.35%)
Apr 27, 2022 234.29 241.66 232.45 238.95 950,151 +7.28(+3.14%)
Apr 26, 2022 249.81 253.37 230.62 231.67 1,170,003 -21.67(-8.55%)
Apr 25, 2022 257.05 259.65 249.69 253.34 909,236 -19.69(-7.21%)
Apr 22, 2022 288.83 288.83 272.55 273.03 394,336 -18.97(-6.50%)
Apr 21, 2022 299.38 301.10 291.06 292.00 588,144 -4.85(-1.63%)
Apr 20, 2022 290.75 297.93 286.45 296.85 412,032 +8.30(+2.88%)
Apr 19, 2022 277.64 290.19 277.23 288.55 526,790 +11.32(+4.08%)
Apr 18, 2022 283.76 284.88 275.49 277.23 412,660 -7.40(-2.60%)
Apr 14, 2022 289.82 290.19 281.59 284.63 389,190 -5.19(-1.79%)
Apr 13, 2022 286.06 291.75 284.77 289.82 299,703 +3.17(+1.11%)
Apr 12, 2022 296.57 296.57 283.48 286.65 498,785 -4.02(-1.38%)
Apr 11, 2022 302.39 302.39 288.84 290.67 448,437 -11.73(-3.88%)
Apr 08, 2022 299.95 308.15 298.77 302.40 567,418 +0.38(+0.13%)
Apr 07, 2022 286.51 303.83 284.48 302.02 647,419 +16.00(+5.59%)
Apr 06, 2022 287.16 287.16 276.94 286.02 462,772 -2.64(-0.91%)
Apr 05, 2022 288.27 291.32 283.59 288.66 684,001 +1.39(+0.48%)
Apr 04, 2022 288.59 291.21 286.00 287.27 293,620 -1.39(-0.48%)
Apr 01, 2022 286.12 291.02 283.97 288.66 305,583 +4.69(+1.65%)
Mar 31, 2022 289.48 292.26 283.93 283.97 375,591 -5.89(-2.03%)
Mar 30, 2022 290.02 292.25 288.17 289.86 360,465 -1.09(-0.37%)
Mar 29, 2022 287.59 292.81 287.59 290.95 363,745 +8.27(+2.93%)
Mar 28, 2022 278.65 282.70 276.42 282.68 340,242 +3.58(+1.28%)
Mar 25, 2022 282.77 283.06 273.00 279.10 342,247 -1.95(-0.69%)
Mar 24, 2022 280.17 281.79 275.67 281.05 279,512 +2.34(+0.84%)
Mar 23, 2022 292.50 292.50 277.63 278.71 406,876 -16.67(-5.64%)
Mar 22, 2022 286.35 297.49 285.99 295.38 634,452 +8.77(+3.06%)
Mar 21, 2022 284.58 289.06 283.01 286.61 340,933 -0.16(-0.06%)
Mar 18, 2022 280.85 291.60 279.68 286.77 739,712 +5.07(+1.80%)
Mar 17, 2022 269.55 281.86 269.31 281.70 548,100 +10.93(+4.04%)
Mar 16, 2022 262.85 271.51 260.01 270.77 477,213 +11.54(+4.45%)
Mar 15, 2022 257.58 260.15 253.81 259.23 599,898 +3.72(+1.46%)
Mar 14, 2022 261.20 268.05 255.34 255.51 457,301 -4.03(-1.55%)
Mar 11, 2022 270.31 270.85 259.33 259.54 644,245 -7.03(-2.64%)
Mar 10, 2022 262.63 267.93 259.28 266.57 514,402 -1.92(-0.72%)
Mar 09, 2022 265.35 271.61 263.27 268.49 671,965 +11.83(+4.61%)
Mar 08, 2022 266.65 266.65 251.30 256.66 841,855 -9.81(-3.68%)
Mar 07, 2022 280.96 280.96 261.82 266.47 812,388 -11.53(-4.15%)
Mar 04, 2022 283.05 285.51 274.88 278.00 549,258 -6.15(-2.16%)
Mar 03, 2022 290.25 290.25 281.05 284.15 531,799 -2.84(-0.99%)
Mar 02, 2022 286.05 289.82 283.78 286.99 693,772 +2.55(+0.90%)
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.