Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles River Laboratories Intl (NY: CRL )

215.39 +5.10 (+2.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 405.18 410.14 405.14 406.92 405,603 +1.40(+0.35%)
Jul 29, 2021 400.59 407.66 400.59 405.52 225,470 +5.90(+1.48%)
Jul 28, 2021 392.07 401.90 392.00 399.62 234,730 +6.87(+1.75%)
Jul 27, 2021 391.94 393.87 389.13 392.75 316,262 -0.52(-0.13%)
Jul 26, 2021 395.61 397.51 391.03 393.27 206,751 -3.05(-0.77%)
Jul 23, 2021 394.41 397.61 393.40 396.32 237,757 +3.07(+0.78%)
Jul 22, 2021 387.04 393.78 387.04 393.25 218,300 +7.48(+1.94%)
Jul 21, 2021 385.03 386.08 375.36 385.77 208,364 +0.29(+0.08%)
Jul 20, 2021 379.97 386.45 379.88 385.48 396,138 +7.18(+1.90%)
Jul 19, 2021 379.95 384.88 377.31 378.30 337,186 -6.19(-1.61%)
Jul 16, 2021 382.88 384.93 378.52 384.49 238,409 +2.34(+0.61%)
Jul 15, 2021 381.21 383.57 378.88 382.15 214,814 -0.14(-0.04%)
Jul 14, 2021 383.12 384.16 380.33 382.29 203,409 -0.80(-0.21%)
Jul 13, 2021 382.93 385.52 380.27 383.09 205,397 -1.04(-0.27%)
Jul 12, 2021 385.00 386.57 382.47 384.13 210,691 -0.76(-0.20%)
Jul 09, 2021 381.02 384.92 379.58 384.89 223,915 +5.69(+1.50%)
Jul 08, 2021 377.23 382.92 374.74 379.20 227,644 -3.98(-1.04%)
Jul 07, 2021 378.98 384.30 374.43 383.18 304,466 +5.73(+1.52%)
Jul 06, 2021 374.99 378.99 372.52 377.45 282,783 +3.23(+0.86%)
Jul 02, 2021 373.32 374.79 370.80 374.22 240,099 +1.58(+0.42%)
Jul 01, 2021 369.62 373.28 368.43 372.64 320,422 +2.72(+0.74%)
Jun 30, 2021 371.63 372.51 367.87 369.92 292,048 -1.73(-0.47%)
Jun 29, 2021 367.00 371.81 364.87 371.65 317,974 +5.59(+1.53%)
Jun 28, 2021 369.46 369.95 364.81 366.06 283,308 -1.84(-0.50%)
Jun 25, 2021 366.78 369.60 366.78 367.90 355,120 +1.12(+0.31%)
Jun 24, 2021 369.47 370.57 366.22 366.78 308,164 -0.17(-0.05%)
Jun 23, 2021 364.00 368.14 363.28 366.95 368,397 +2.95(+0.81%)
Jun 22, 2021 359.58 364.65 358.35 364.00 286,337 +3.41(+0.95%)
Jun 21, 2021 356.29 361.68 353.61 360.59 309,728 +6.89(+1.95%)
Jun 18, 2021 354.43 357.79 353.13 353.70 1,262,609 -4.08(-1.14%)
Jun 17, 2021 351.37 359.56 350.39 357.78 403,854 +4.86(+1.38%)
Jun 16, 2021 355.00 355.62 350.21 352.92 327,749 -1.44(-0.41%)
Jun 15, 2021 355.47 356.35 353.04 354.36 290,218 -0.97(-0.27%)
Jun 14, 2021 351.89 355.69 351.89 355.33 269,559 +3.24(+0.92%)
Jun 11, 2021 354.83 354.83 350.17 352.09 302,193 -2.69(-0.76%)
Jun 10, 2021 347.51 354.89 347.14 354.78 390,863 +8.87(+2.56%)
Jun 09, 2021 345.00 347.09 342.68 345.91 297,989 +2.89(+0.84%)
Jun 08, 2021 342.22 343.94 339.91 343.02 293,520 +2.78(+0.82%)
Jun 07, 2021 337.17 341.58 337.13 340.24 358,648 +3.40(+1.01%)
Jun 04, 2021 334.28 337.55 333.95 336.84 367,316 +5.14(+1.55%)
Jun 03, 2021 327.92 333.18 324.94 331.70 520,024 +2.18(+0.66%)
Jun 02, 2021 331.58 333.21 328.50 329.52 487,265 -3.38(-1.02%)
Jun 01, 2021 338.79 338.79 328.28 332.90 690,961 -5.09(-1.51%)
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.