Indicators

Charles River Laboratories Intl (NY: CRL )

221.61 -3.14 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.22	24.97	23.56	24.80	0	+0.54(+2.23%)
Feb 26, 2009	25.69	25.70	24.14	24.26	864,483	-1.18(-4.64%)
Feb 25, 2009	25.99	26.14	25.32	25.44	640,972	-0.73(-2.79%)
Feb 24, 2009	25.88	26.36	25.51	26.17	1,004,666	+0.53(+2.07%)
Feb 23, 2009	26.38	26.39	25.58	25.64	905,137	-0.66(-2.51%)
Feb 20, 2009	26.14	26.55	25.83	26.30	766,737	-0.23(-0.87%)
Feb 19, 2009	27.05	27.12	26.29	26.53	1,057,602	-0.33(-1.23%)
Feb 18, 2009	27.69	27.69	26.76	26.86	1,177,505	-0.55(-2.01%)
Feb 17, 2009	27.28	27.76	27.07	27.41	876,562	-0.44(-1.58%)
Feb 13, 2009	27.20	28.15	27.20	27.85	1,188,361	+0.35(+1.27%)
Feb 12, 2009	27.11	27.82	26.34	27.50	2,630,830	+0.31(+1.14%)
Feb 11, 2009	27.50	28.04	27.01	27.19	1,292,807	-0.37(-1.34%)
Feb 10, 2009	27.22	29.87	26.33	27.56	3,429,653	+1.14(+4.31%)
Feb 09, 2009	26.91	27.20	26.39	26.42	958,493	-0.50(-1.86%)
Feb 06, 2009	26.79	27.24	26.63	26.92	1,095,630	+0.23(+0.86%)
Feb 05, 2009	25.90	27.06	25.84	26.69	890,826	+0.52(+1.99%)
Feb 04, 2009	25.86	26.43	25.65	26.17	1,655,527	+0.61(+2.39%)
Feb 03, 2009	25.13	25.65	24.57	25.56	840,564	+0.56(+2.24%)

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.