Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
233.47+11.66 (+5.26%)
At close: 04:00PM EDT
233.47 0.00 (0.00%)
After hours: 06:12PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024224.27233.92224.27233.47233.47646,200
Jul 25, 2024221.01229.61218.30221.81221.81848,200
Jul 24, 2024220.07225.24218.96222.41222.41344,400
Jul 23, 2024225.87225.87219.37220.28220.28694,000
Jul 22, 2024222.46228.44217.68227.62227.62453,000
Jul 19, 2024219.23219.76214.79218.24218.24484,300
Jul 18, 2024221.46226.51216.97218.58218.58341,400
Jul 17, 2024226.55231.39223.03223.15223.15384,800
Jul 16, 2024217.27228.53217.27227.31227.31468,700
Jul 15, 2024215.54220.42214.41216.25216.25474,200
Jul 12, 2024212.17217.27211.01216.19216.19531,800
Jul 11, 2024206.45212.51205.51210.88210.88441,500
Jul 10, 2024199.99203.85198.01202.71202.71526,100
Jul 09, 2024202.46203.59199.99201.85201.85352,400
Jul 08, 2024201.53204.01198.40202.46202.46456,200
Jul 05, 2024201.42201.92197.50199.66199.66516,600
Jul 03, 2024202.75204.37200.86201.42201.42176,500
Jul 02, 2024203.10204.10201.09201.48201.48448,000
Jul 01, 2024207.47211.90202.57203.24203.24418,300
Jun 28, 2024205.92209.70204.43206.58206.58666,800
Jun 27, 2024205.41207.75205.29207.35207.35292,400
Jun 26, 2024205.88206.97203.60206.71206.71311,900
Jun 25, 2024209.16210.31204.00206.39206.39454,400
Jun 24, 2024212.01213.63209.77209.85209.85347,600
Jun 21, 2024210.33212.30208.69211.60211.60681,800
Jun 20, 2024207.13210.46206.42209.63209.63478,400
Jun 18, 2024208.95211.49207.14209.80209.80336,100
Jun 17, 2024208.23209.06207.02208.41208.41396,600
Jun 14, 2024211.10211.10206.31209.47209.47407,100
Jun 13, 2024212.89214.28210.29212.44212.44337,000
Jun 12, 2024213.88217.19213.17213.84213.84390,300
Jun 11, 2024212.77214.39209.34210.43210.43499,100
Jun 10, 2024212.95215.61210.98214.51214.51594,000
Jun 07, 2024219.21219.73214.69214.79214.79464,600
Jun 06, 2024217.62222.77215.01221.62221.62679,200
Jun 05, 2024210.67216.51208.76216.12216.12809,800
Jun 04, 2024207.39210.25204.33210.23210.23602,100
Jun 03, 2024209.65210.06204.95207.93207.93742,100
May 31, 2024209.90211.69206.39208.44208.44762,300
May 30, 2024211.14212.31208.27209.72209.72469,100
May 29, 2024211.83212.87209.73211.48211.48362,900
May 28, 2024217.80218.64212.32214.51214.51534,400
May 24, 2024217.89217.89215.68217.21217.21312,600
May 23, 2024220.29220.29215.68217.55217.55340,000
May 22, 2024220.98222.11218.38219.00219.00360,300
May 21, 2024222.84223.50219.78221.48221.48375,300
May 20, 2024222.37223.18218.97223.06223.06473,700
May 17, 2024225.29225.29220.37221.61221.61927,600
May 16, 2024230.83230.83220.44224.75224.751,301,400
May 15, 2024236.07238.22232.56232.56232.56529,500
May 14, 2024230.31233.17227.51232.82232.82502,300
May 13, 2024228.06229.00225.87228.41228.41447,300
May 10, 2024230.26230.90223.78228.12228.12842,500
May 09, 2024236.00238.91226.00230.09230.091,004,400
May 08, 2024235.28236.88233.00235.29235.29610,300
May 07, 2024236.90238.23235.39236.30236.30473,900
May 06, 2024235.60235.89232.72235.27235.27427,400
May 03, 2024233.61238.38232.38233.47233.47466,200
May 02, 2024233.85233.85225.74229.89229.89409,200
May 01, 2024229.80237.62226.44232.69232.69534,500
Apr 30, 2024231.31232.18225.58229.00229.00512,300
Apr 29, 2024230.88233.28230.31232.10232.10323,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...