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 (%)
Aug 31, 2023 209.70 211.25 206.56 206.82 400,377 -2.86(-1.36%)
Aug 30, 2023 204.63 210.90 204.63 209.68 354,918 +5.79(+2.84%)
Aug 29, 2023 199.71 204.33 198.96 203.89 290,203 +5.13(+2.58%)
Aug 28, 2023 200.84 202.28 197.89 198.76 317,785 -1.63(-0.81%)
Aug 25, 2023 198.70 202.16 198.70 200.39 249,285 +1.77(+0.89%)
Aug 24, 2023 202.41 203.23 198.40 198.62 388,792 -3.38(-1.67%)
Aug 23, 2023 201.80 203.40 201.24 202.00 278,649 +1.78(+0.89%)
Aug 22, 2023 201.00 202.61 198.88 200.22 289,786 -0.69(-0.34%)
Aug 21, 2023 199.03 201.63 198.66 200.91 310,069 +2.01(+1.01%)
Aug 18, 2023 197.63 199.70 196.85 198.90 417,535 -0.97(-0.49%)
Aug 17, 2023 202.11 203.19 199.50 199.87 452,303 -2.10(-1.04%)
Aug 16, 2023 207.89 208.75 201.83 201.97 584,311 -8.10(-3.86%)
Aug 15, 2023 215.48 216.27 209.46 210.07 556,911 -6.83(-3.15%)
Aug 14, 2023 212.62 217.31 212.62 216.90 340,305 +2.44(+1.14%)
Aug 11, 2023 217.34 217.72 212.55 214.46 491,627 -3.15(-1.45%)
Aug 10, 2023 216.02 217.81 214.00 217.61 775,877 +1.81(+0.84%)
Aug 09, 2023 212.27 218.83 210.98 215.80 958,566 +9.56(+4.64%)
Aug 08, 2023 203.85 206.62 201.91 206.24 573,794 +0.96(+0.47%)
Aug 07, 2023 207.10 208.00 204.12 205.28 616,704 -1.62(-0.78%)
Aug 04, 2023 201.67 209.22 201.03 206.90 678,122 +5.36(+2.66%)
Aug 03, 2023 205.88 206.32 201.52 201.54 627,756 -4.47(-2.17%)
Aug 02, 2023 207.62 208.50 204.24 206.01 383,104 -3.30(-1.58%)
Aug 01, 2023 208.00 210.71 206.81 209.31 263,798 -0.23(-0.11%)
Jul 31, 2023 210.91 212.98 209.31 209.54 317,243 -0.95(-0.45%)
Jul 28, 2023 211.24 211.47 205.86 210.49 408,949 +1.98(+0.95%)
Jul 27, 2023 214.00 215.43 208.06 208.51 278,146 -4.52(-2.12%)
Jul 26, 2023 211.27 213.99 209.24 213.03 497,936 +1.96(+0.93%)
Jul 25, 2023 205.10 212.38 205.10 211.07 407,520 +3.82(+1.84%)
Jul 24, 2023 201.88 207.32 201.88 207.25 285,055 +0.87(+0.42%)
Jul 21, 2023 202.02 207.23 197.55 206.38 688,687 +2.39(+1.17%)
Jul 20, 2023 205.39 205.39 202.14 203.99 321,166 -0.03(-0.01%)
Jul 19, 2023 201.82 205.10 201.68 204.02 776,645 +2.68(+1.33%)
Jul 18, 2023 208.50 208.50 200.50 201.34 858,903 -8.00(-3.82%)
Jul 17, 2023 207.65 210.16 204.26 209.34 316,435 +1.78(+0.86%)
Jul 14, 2023 209.31 209.98 207.33 207.56 305,335 -1.60(-0.76%)
Jul 13, 2023 211.45 211.63 208.23 209.16 343,815 -1.84(-0.87%)
Jul 12, 2023 212.39 212.81 209.93 211.00 197,720 +2.69(+1.29%)
Jul 11, 2023 208.53 210.55 204.66 208.31 362,218 -0.49(-0.23%)
Jul 10, 2023 202.90 210.08 202.90 208.80 401,235 +1.91(+0.92%)
Jul 07, 2023 207.23 209.04 206.38 206.89 264,471 -0.47(-0.23%)
Jul 06, 2023 203.82 208.28 201.03 207.36 416,929 +0.44(+0.21%)
Jul 05, 2023 208.13 209.86 206.09 206.92 259,696 -1.75(-0.84%)
Jul 03, 2023 209.79 210.95 207.54 208.67 192,858 -1.58(-0.75%)
Jun 30, 2023 211.54 212.91 209.49 210.25 396,259 +1.07(+0.51%)
Jun 29, 2023 205.93 209.49 204.33 209.18 271,048 +3.44(+1.67%)
Jun 28, 2023 203.71 207.29 202.50 205.74 440,509 +1.41(+0.69%)
Jun 27, 2023 206.55 207.03 201.12 204.33 446,128 -1.97(-0.95%)
Jun 26, 2023 207.46 208.63 205.15 206.30 352,204 -1.51(-0.73%)
Jun 23, 2023 201.83 209.40 201.48 207.81 1,685,704 +3.64(+1.78%)
Jun 22, 2023 204.95 204.95 201.13 204.17 438,819 -2.14(-1.04%)
Jun 21, 2023 207.77 208.84 203.97 206.31 450,600 -3.22(-1.54%)
Jun 20, 2023 205.30 211.84 204.06 209.53 725,928 -0.46(-0.22%)
Jun 16, 2023 210.72 211.96 206.09 209.99 667,704 +1.02(+0.49%)
Jun 15, 2023 207.06 209.74 206.09 208.97 350,111 +1.55(+0.75%)
Jun 14, 2023 208.76 210.72 206.99 207.42 549,694 -0.58(-0.28%)
Jun 13, 2023 205.26 209.07 205.26 208.00 392,434 +2.52(+1.23%)
Jun 12, 2023 197.84 207.92 197.84 205.48 475,157 +7.80(+3.95%)
Jun 09, 2023 203.48 204.99 197.55 197.68 294,448 -5.49(-2.70%)
Jun 08, 2023 203.39 203.96 199.34 203.17 343,654 -0.28(-0.14%)
Jun 07, 2023 199.66 206.23 197.29 203.45 373,763 +1.87(+0.93%)
Jun 06, 2023 199.58 202.65 198.50 201.58 324,270 +2.47(+1.24%)
Jun 05, 2023 199.88 200.81 196.16 199.11 370,642 -1.57(-0.78%)
Jun 02, 2023 199.39 202.83 197.05 200.68 424,094 +4.34(+2.21%)
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.