Canada markets close in 1 hour 50 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
239.46+0.51 (+0.22%)
As of 02:09PM EST. Market open.
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024242.86240.27235.49239.46239.46177,131
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
Dec 01, 2023196.37201.82195.76201.68201.68321,200
Nov 30, 2023197.41199.05194.67197.08197.08409,000
Nov 29, 2023197.27198.31195.95197.10197.10468,800
Nov 28, 2023194.19197.17191.80195.22195.22413,400
Nov 27, 2023196.06197.87194.34194.70194.70414,500
Nov 24, 2023194.82196.92194.46196.91196.91142,600
Nov 22, 2023194.25198.82194.18194.95194.95387,300
Nov 21, 2023190.76194.87190.01192.25192.25502,000
Nov 20, 2023188.96191.61186.92190.53190.53327,700
Nov 17, 2023191.95191.95188.64189.04189.04429,100
Nov 16, 2023188.02190.32186.38189.56189.56526,500
Nov 15, 2023179.01189.59179.01187.57187.571,066,700
Nov 14, 2023175.95179.81174.92178.37178.371,184,300
Nov 13, 2023170.77172.00168.24170.03170.03614,100
Nov 10, 2023170.42173.11166.87171.99171.99642,600
Nov 09, 2023177.21177.99168.43169.47169.47640,100
Nov 08, 2023179.00185.38173.57175.97175.97953,000
Nov 07, 2023181.19185.34180.39182.81182.81663,400
Nov 06, 2023181.06184.31180.31181.37181.37623,700
Nov 03, 2023178.81183.52178.81181.91181.91564,200
Nov 02, 2023169.18174.82169.00174.71174.71543,400
Nov 01, 2023167.78168.29161.65167.52167.52680,800
Oct 31, 2023166.59170.47165.91168.36168.36818,800
Oct 30, 2023174.77175.07164.42164.52164.521,217,400
Oct 27, 2023176.42177.34172.24172.59172.59438,700
Oct 26, 2023173.12176.98172.11175.07175.07549,700
Oct 25, 2023181.22181.26170.90172.69172.691,005,700
Oct 24, 2023181.31185.68180.97183.65183.65428,900
Oct 23, 2023184.09184.66181.12181.25181.25379,600
Oct 20, 2023187.38189.46184.98185.41185.41461,900
Oct 19, 2023185.74189.48185.35187.40187.40806,400
Oct 18, 2023190.10190.98184.74185.16185.16442,400
Oct 17, 2023190.79194.40190.07191.95191.95300,200
Oct 16, 2023191.63195.55188.92192.74192.74297,800
Oct 13, 2023189.11191.51187.00191.02191.02333,800
Oct 12, 2023196.38196.38188.12189.03189.03346,500
Oct 11, 2023195.98197.41194.14197.08197.08233,000
Oct 10, 2023193.44197.67192.80195.63195.63279,700
Oct 09, 2023191.72194.03190.93193.07193.07227,500
Oct 06, 2023189.64195.56188.79193.46193.46439,200
Oct 05, 2023189.87192.30187.25191.15191.15481,300
Oct 04, 2023192.42193.76187.01190.90190.90415,200
Oct 03, 2023191.59193.01190.59191.68191.68317,700
Oct 02, 2023195.42195.42191.00193.39193.39524,100
Sept 29, 2023198.04198.90195.47195.98195.98365,600
Sept 28, 2023194.06196.76192.75195.31195.31433,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...