Canada markets close in 2 hours 54 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
260.87+8.23 (+3.26%)
As of 01:06PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023251.92262.00252.65260.87260.87424,560
Feb 07, 2023245.94253.61244.90252.64252.64255,400
Feb 06, 2023246.73250.00246.22246.91246.91274,400
Feb 03, 2023254.98258.11249.00250.35250.35411,300
Feb 02, 2023251.04260.52250.00259.92259.92769,700
Feb 01, 2023243.21248.97241.26248.21248.21304,700
Jan 31, 2023240.71243.61239.36243.25243.25267,900
Jan 30, 2023242.36244.09236.92239.77239.77373,700
Jan 27, 2023242.63246.88240.14245.09245.09366,800
Jan 26, 2023244.28245.49241.68244.29244.29285,700
Jan 25, 2023243.05245.71238.38240.92240.92544,700
Jan 24, 2023248.55252.48245.14246.26246.26462,700
Jan 23, 2023244.38254.05243.15252.55252.55874,700
Jan 20, 2023233.74243.55232.80243.17243.17555,200
Jan 19, 2023232.98234.95228.04233.53233.53332,100
Jan 18, 2023237.70241.88234.46234.53234.53499,700
Jan 17, 2023231.64238.71230.89236.53236.53641,100
Jan 13, 2023230.35234.31229.92232.62232.62407,200
Jan 12, 2023237.48242.09229.70232.25232.25802,200
Jan 11, 2023239.96250.26237.73246.94246.94797,300
Jan 10, 2023227.31234.28227.31234.13234.13445,100
Jan 09, 2023222.35230.46221.58227.75227.75473,400
Jan 06, 2023222.69222.75215.11219.84219.84486,200
Jan 05, 2023218.57220.96215.48220.08220.08334,300
Jan 04, 2023221.31222.87219.36221.93221.93309,700
Jan 03, 2023220.32220.32216.12218.40218.40350,600
Dec 30, 2022221.27222.71214.77217.90217.90472,000
Dec 29, 2022217.37224.63217.37223.55223.55447,500
Dec 28, 2022219.47222.76215.01215.04215.04280,400
Dec 27, 2022218.11221.48215.14218.92218.92423,300
Dec 23, 2022218.32219.11216.22218.50218.50285,200
Dec 22, 2022218.07218.95212.24218.36218.36354,500
Dec 21, 2022214.94221.00214.14220.31220.31378,600
Dec 20, 2022216.65218.26212.72213.01213.01463,200
Dec 19, 2022214.54219.89211.09216.53216.53663,000
Dec 16, 2022216.58218.71214.11215.42215.421,178,900
Dec 15, 2022213.34234.47213.28218.50218.501,608,000
Dec 14, 2022207.52215.24205.66214.33214.33887,000
Dec 13, 2022211.27211.61205.59209.61209.61753,700
Dec 12, 2022206.14206.85197.03201.94201.941,060,700
Dec 09, 2022209.00214.54207.54210.17210.17441,200
Dec 08, 2022212.90215.91210.07210.07210.07728,600
Dec 07, 2022211.64215.48209.45212.99212.99476,400
Dec 06, 2022212.58216.29207.23211.21211.21587,800
Dec 05, 2022219.90220.93213.51215.11215.11672,600
Dec 02, 2022222.00224.72218.00222.66222.66651,700
Dec 01, 2022231.49232.49222.70226.20226.201,149,700
Nov 30, 2022240.33241.91210.36228.57228.571,994,800
Nov 29, 2022237.34243.50237.00239.50239.50691,700
Nov 28, 2022241.68242.98234.21237.11237.11358,000
Nov 25, 2022241.03243.27239.43242.92242.92124,500
Nov 23, 2022242.15244.22240.65241.08241.08324,100
Nov 22, 2022242.37242.80238.98242.13242.13230,300
Nov 21, 2022240.78242.82238.27240.84240.84306,200
Nov 18, 2022242.37243.63239.21242.15242.15587,200
Nov 17, 2022234.37238.36221.73237.53237.531,250,100
Nov 16, 2022248.59248.95239.30239.39239.39468,300
Nov 15, 2022247.58252.40244.72250.07250.07585,900
Nov 14, 2022243.80248.04242.31242.99242.99342,500
Nov 11, 2022240.19248.17238.08246.28246.281,074,100
Nov 10, 2022231.84240.35231.84237.70237.701,097,900
Nov 09, 2022220.53228.54219.79221.09221.09415,100
Nov 08, 2022225.74229.15221.26222.48222.48443,500
Nov 07, 2022221.95226.91220.56226.03226.03610,700
Nov 04, 2022219.78220.91211.39220.34220.34733,200
Nov 03, 2022211.01219.82204.46217.16217.16658,700
Nov 02, 2022222.25233.00214.95215.75215.751,222,500
Nov 01, 2022216.99216.99203.43207.29207.291,123,000
Oct 31, 2022211.98215.21210.27212.25212.25430,900
Oct 28, 2022208.88214.52207.66214.47214.47331,900
Oct 27, 2022221.82221.82208.05208.97208.97981,800
Oct 26, 2022218.23224.01216.69221.18221.18559,900
Oct 25, 2022213.19223.25212.13219.12219.121,051,900
Oct 24, 2022202.03203.38197.67200.85200.85439,700
Oct 21, 2022200.44200.52194.53200.18200.18529,500
Oct 20, 2022199.49203.74198.22199.49199.49569,100
Oct 19, 2022205.00205.00197.50199.60199.60369,900
Oct 18, 2022211.62213.92204.49205.86205.86316,200
Oct 17, 2022201.42206.45200.73205.59205.59313,500
Oct 14, 2022202.03203.44195.31197.22197.22399,900
Oct 13, 2022192.23201.49189.76199.72199.72439,100
Oct 12, 2022198.18198.21194.25197.37197.37367,700
Oct 11, 2022199.35200.35195.45197.11197.11554,300
Oct 10, 2022206.14206.58199.54201.36201.36301,900
Oct 07, 2022208.00209.77204.71205.33205.33455,800
Oct 06, 2022214.60215.92209.34210.81210.81363,300
Oct 05, 2022210.76216.45207.21215.43215.43409,200
Oct 04, 2022208.14213.44207.31213.13213.13721,400
Oct 03, 2022197.89206.76196.48203.79203.79769,500
Sept 30, 2022196.51206.19195.49196.80196.801,570,500
Sept 29, 2022185.43190.40183.75190.01190.01731,400
Sept 28, 2022183.93189.28183.92187.42187.42432,700
Sept 27, 2022188.08189.55181.36182.44182.44526,000
Sept 26, 2022187.11190.00181.43185.16185.16559,400
Sept 23, 2022183.31188.08182.02187.51187.51800,600
Sept 22, 2022189.80190.04183.23184.83184.83565,700
Sept 21, 2022195.49197.36190.53190.81190.81504,200
Sept 20, 2022196.55197.86191.27194.18194.18444,500
Sept 19, 2022197.00200.04195.12199.85199.85526,800
Sept 16, 2022202.00203.23196.90199.71199.71865,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...