Indicators

Charles River Laboratories Intl (NY: CRL )

230.09 -5.20 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	176.21	179.98	174.05	179.66	451,300	+3.53(+2.00%)
May 28, 2020	175.37	176.17	172.47	176.13	320,304	+1.55(+0.89%)
May 27, 2020	173.38	174.74	165.10	174.58	407,217	+3.20(+1.87%)
May 26, 2020	178.10	178.10	170.70	171.38	343,177	-2.23(-1.28%)
May 22, 2020	174.43	175.43	172.37	173.61	255,800	-1.62(-0.92%)
May 21, 2020	175.90	176.56	173.34	175.23	335,954	-0.63(-0.36%)
May 20, 2020	172.78	176.38	171.74	175.86	326,230	+5.98(+3.52%)
May 19, 2020	170.91	173.42	169.87	169.88	265,629	-1.90(-1.11%)
May 18, 2020	173.47	176.60	171.19	171.78	357,924	+1.97(+1.16%)
May 15, 2020	162.77	169.93	161.88	169.81	470,900	+6.81(+4.18%)
May 14, 2020	158.51	163.51	157.39	163.00	309,275	+2.11(+1.31%)
May 13, 2020	165.41	165.91	159.24	160.89	497,854	-0.07(-0.04%)
May 12, 2020	164.39	166.70	160.57	160.96	458,434	-3.28(-2.00%)
May 11, 2020	157.70	164.78	157.52	164.24	396,822	+4.68(+2.93%)
May 08, 2020	160.00	160.15	157.10	159.56	433,600	+3.00(+1.92%)
May 07, 2020	144.33	157.28	144.33	156.56	774,611	+12.90(+8.98%)
May 06, 2020	141.94	144.54	140.55	143.66	262,052	+2.62(+1.86%)
May 05, 2020	140.47	143.07	139.76	141.04	258,265	+2.69(+1.94%)
May 04, 2020	137.43	139.12	136.00	138.35	275,164	-0.24(-0.17%)

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.