Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
229.03+1.22 (+0.54%)
At close: 04:00PM EDT
229.03 0.00 (0.00%)
After hours: 07:18PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024227.39230.86227.39229.03229.03322,100
Apr 25, 2024237.31237.31225.97227.81227.81762,900
Apr 24, 2024239.28244.56237.44239.43239.43705,100
Apr 23, 2024237.83242.91236.22240.13240.13611,900
Apr 22, 2024228.95232.67225.79232.56232.56544,700
Apr 19, 2024227.14230.34225.65226.78226.78409,100
Apr 18, 2024228.02233.72223.49227.55227.55710,200
Apr 17, 2024234.40234.40229.85230.09230.09499,800
Apr 16, 2024235.92235.92231.40232.34232.34336,000
Apr 15, 2024244.32244.41234.17235.93235.93462,300
Apr 12, 2024244.07246.57239.66241.34241.34389,700
Apr 11, 2024249.30250.72246.24246.42246.42320,900
Apr 10, 2024250.17251.31246.38247.49247.49486,700
Apr 09, 2024257.28258.56256.04257.15257.15328,400
Apr 08, 2024253.94257.52253.01254.92254.92442,600
Apr 05, 2024251.28256.13249.36253.10253.10529,900
Apr 04, 2024261.95264.71250.13250.66250.66687,300
Apr 03, 2024261.10261.55258.17259.31259.31606,400
Apr 02, 2024267.24267.83258.88261.82261.82553,600
Apr 01, 2024271.12273.32267.83268.73268.73337,500
Mar 28, 2024269.59272.19267.23270.95270.95497,500
Mar 27, 2024268.79269.95266.06269.37269.37288,900
Mar 26, 2024265.64267.29263.35265.44265.44314,800
Mar 25, 2024273.57273.57265.16265.61265.61381,000
Mar 22, 2024273.69274.77268.23272.57272.57377,600
Mar 21, 2024270.00274.62269.96273.43273.43440,900
Mar 20, 2024266.33269.00262.62268.17268.17379,800
Mar 19, 2024261.37266.61261.37266.51266.51551,700
Mar 18, 2024260.91266.00258.88262.13262.13379,800
Mar 15, 2024255.60261.58255.04258.97258.97835,200
Mar 14, 2024261.18264.86256.83260.50260.50404,600
Mar 13, 2024265.17267.20259.36261.18261.18577,600
Mar 12, 2024262.79268.21261.17264.12264.12503,400
Mar 11, 2024266.98267.60262.25263.09263.09474,500
Mar 08, 2024271.31275.00265.41266.97266.97532,300
Mar 07, 2024266.80271.54264.52270.27270.27368,400
Mar 06, 2024262.97269.10262.97263.44263.44522,500
Mar 05, 2024256.27262.12256.11261.27261.27499,900
Mar 04, 2024262.72264.81258.79258.92258.92400,300
Mar 01, 2024254.19265.80250.73264.38264.38834,600
Feb 29, 2024257.77259.69252.90254.19254.19647,200
Feb 28, 2024252.19260.04251.73256.73256.73745,200
Feb 27, 2024250.55253.60249.04252.95252.95483,200
Feb 26, 2024246.17250.98245.55249.56249.56573,100
Feb 23, 2024247.83250.19247.02247.71247.71364,800
Feb 22, 2024242.12251.99242.12246.90246.90897,900
Feb 21, 2024236.43241.28235.28241.10241.10378,900
Feb 20, 2024242.86243.94235.75238.94238.94788,800
Feb 16, 2024244.21248.67243.13244.96244.96593,500
Feb 15, 2024242.08245.97236.39245.40245.401,035,100
Feb 14, 2024226.85245.41225.00245.12245.121,655,200
Feb 13, 2024220.85224.87216.50220.24220.24910,900
Feb 12, 2024221.35227.67220.03225.78225.78663,700
Feb 09, 2024219.00224.61217.13222.22222.22527,700
Feb 08, 2024216.54220.59216.44218.77218.77474,100
Feb 07, 2024220.81220.81217.89218.58218.58300,400
Feb 06, 2024217.58221.18217.36220.50220.50324,900
Feb 05, 2024216.77219.82215.40217.59217.59311,200
Feb 02, 2024217.23219.63215.06218.17218.17426,000
Feb 01, 2024216.21220.33212.52219.54219.54390,900
Jan 31, 2024224.22224.22215.76216.28216.28706,100
Jan 30, 2024224.11228.52223.60223.96223.96506,200
Jan 29, 2024219.40225.16218.43224.56224.56571,600
Jan 26, 2024216.35224.03216.35220.28220.28924,500
Jan 25, 2024215.72216.80211.23213.03213.03244,100
Jan 24, 2024216.05216.05211.26213.11213.11312,900
Jan 23, 2024216.98216.98211.48214.05214.05392,000
Jan 22, 2024212.78216.54212.27215.82215.82501,700
Jan 19, 2024206.62212.26205.02212.03212.031,047,500
Jan 18, 2024203.32206.40201.27206.11206.11342,200
Jan 17, 2024204.35206.97201.01203.52203.52489,000
Jan 16, 2024208.15208.51205.01206.43206.43653,200
Jan 12, 2024214.82216.23211.35211.49211.49351,300
Jan 11, 2024214.07215.58209.87213.46213.46676,500
Jan 10, 2024215.34215.34205.07213.14213.141,096,300
Jan 09, 2024224.84230.08209.02215.19215.19992,800
Jan 08, 2024223.69227.47220.18226.93226.93870,300
Jan 05, 2024221.08226.69221.08223.89223.89309,200
Jan 04, 2024222.80224.97222.24223.35223.35475,900
Jan 03, 2024230.82231.30221.85224.02224.02532,800
Jan 02, 2024234.56237.21232.83234.25234.25550,600
Dec 29, 2023237.11238.49235.26236.40236.40226,500
Dec 28, 2023239.16239.84238.04238.78238.78329,400
Dec 27, 2023238.45239.76237.11238.84238.84268,700
Dec 26, 2023236.75239.64235.10238.17238.17270,200
Dec 22, 2023237.20238.48234.66236.23236.23263,100
Dec 21, 2023234.46236.00232.33235.72235.72369,200
Dec 20, 2023236.80239.20231.31231.62231.62436,000
Dec 19, 2023230.15236.00229.14235.65235.65510,500
Dec 18, 2023232.74233.81227.22228.09228.09561,200
Dec 15, 2023229.30230.97226.14230.81230.81926,100
Dec 14, 2023221.50231.79220.09229.26229.261,071,500
Dec 13, 2023210.88218.46208.88217.98217.98400,600
Dec 12, 2023207.17210.96204.66210.73210.73582,900
Dec 11, 2023205.00208.28204.74206.50206.50458,100
Dec 08, 2023202.39204.95201.49204.46204.46507,700
Dec 07, 2023200.30203.60200.08202.77202.77433,800
Dec 06, 2023200.51202.76199.55200.68200.68298,100
Dec 05, 2023199.28199.28196.00198.34198.34330,100
Dec 04, 2023199.98202.69199.57200.61200.61400,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...