Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
219.46+1.96 (+0.90%)
At close: 04:00PM EDT
219.46 0.00 (0.00%)
After hours: 06:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022217.50219.96213.37219.46219.46380,923
Jun 28, 2022225.86226.89217.29217.50217.50320,300
Jun 27, 2022226.84227.59223.57225.49225.49355,400
Jun 24, 2022222.75226.43220.23226.32226.32497,100
Jun 23, 2022210.00222.48210.00220.58220.58451,900
Jun 22, 2022206.28211.71205.98209.82209.82300,200
Jun 21, 2022207.63210.17206.04208.58208.58422,100
Jun 17, 2022206.51210.81204.05204.13204.13782,200
Jun 16, 2022208.34208.37203.44205.11205.11398,500
Jun 15, 2022214.77217.12208.33212.89212.89489,500
Jun 14, 2022210.69211.39203.37209.50209.50570,100
Jun 13, 2022211.54213.48208.73210.68210.68726,100
Jun 10, 2022221.82221.82214.67219.50219.50549,100
Jun 09, 2022234.63235.65225.41225.71225.71650,100
Jun 08, 2022231.80239.91228.92236.90236.90999,000
Jun 07, 2022243.14248.02242.71247.21247.21342,500
Jun 06, 2022246.63247.65242.40245.02245.02291,600
Jun 03, 2022240.64245.20239.09242.98242.98732,100
Jun 02, 2022229.96245.35227.81245.25245.25475,100
Jun 01, 2022235.21237.91224.17229.69229.69297,300
May 31, 2022242.77242.77231.51234.08234.08496,500
May 27, 2022232.62244.44231.69244.41244.41447,900
May 26, 2022225.50231.27224.16230.21230.21411,300
May 25, 2022221.90225.39219.18223.48223.48403,900
May 24, 2022229.59230.99221.12223.35223.35468,100
May 23, 2022234.49234.49225.93231.24231.24503,800
May 20, 2022234.15236.06226.08232.64232.64368,500
May 19, 2022224.32234.84223.92231.77231.77412,100
May 18, 2022231.53234.39223.96225.02225.02439,900
May 17, 2022237.70239.80231.00236.21236.21354,600
May 16, 2022233.24237.27229.95231.20231.20288,300
May 13, 2022232.25239.59232.01235.81235.81470,200
May 12, 2022219.48229.50217.20226.71226.71704,400
May 11, 2022227.71231.22221.54222.31222.31734,400
May 10, 2022234.12236.62225.25229.25229.25608,300
May 09, 2022238.62240.12227.29228.85228.85783,100
May 06, 2022247.38247.91239.63241.96241.96606,700
May 05, 2022257.47257.50245.35248.19248.19755,000
May 04, 2022265.00265.00240.27257.51257.511,065,100
May 03, 2022246.23254.49245.49251.19251.191,066,500
May 02, 2022239.76245.91234.80245.88245.88836,200
Apr 29, 2022242.22252.06240.54241.51241.51640,500
Apr 28, 2022235.00245.91234.61242.17242.17819,600
Apr 27, 2022234.29241.66232.45238.95238.95950,200
Apr 26, 2022249.81253.37230.62231.67231.671,170,000
Apr 25, 2022257.05259.65249.69253.34253.34909,200
Apr 22, 2022288.83288.83272.55273.03273.03394,300
Apr 21, 2022299.38301.10291.07292.00292.00588,100
Apr 20, 2022290.75297.93286.45296.85296.85412,000
Apr 19, 2022277.64290.19277.23288.55288.55526,800
Apr 18, 2022283.76284.88275.49277.23277.23412,700
Apr 14, 2022289.82290.19281.59284.63284.63389,200
Apr 13, 2022286.06291.75284.77289.82289.82299,700
Apr 12, 2022296.57296.57283.48286.65286.65498,800
Apr 11, 2022302.39302.39288.84290.67290.67448,400
Apr 08, 2022299.95308.15298.77302.40302.40567,400
Apr 07, 2022286.51303.83284.48302.02302.02647,400
Apr 06, 2022287.16287.16276.94286.02286.02462,800
Apr 05, 2022288.27291.33283.59288.66288.66684,000
Apr 04, 2022288.59291.21286.00287.27287.27293,600
Apr 01, 2022286.12291.02283.97288.66288.66305,600
Mar 31, 2022289.48292.26283.93283.97283.97375,600
Mar 30, 2022290.02292.25288.17289.86289.86360,500
Mar 29, 2022287.59292.81287.59290.95290.95363,700
Mar 28, 2022278.65282.70276.42282.68282.68340,200
Mar 25, 2022282.77283.06273.00279.10279.10342,200
Mar 24, 2022280.17281.79275.67281.05281.05279,500
Mar 23, 2022292.51292.51277.63278.71278.71406,900
Mar 22, 2022286.35297.49285.99295.38295.38620,200
Mar 21, 2022284.58289.06283.01286.61286.61340,900
Mar 18, 2022280.85291.60279.68286.77286.77739,700
Mar 17, 2022269.55281.86269.31281.70281.70548,100
Mar 16, 2022262.85271.51260.01270.77270.77477,200
Mar 15, 2022257.58260.15253.81259.23259.23599,900
Mar 14, 2022261.20268.05255.34255.51255.51457,300
Mar 11, 2022270.31270.85259.33259.54259.54644,200
Mar 10, 2022262.63267.93259.28266.57266.57411,300
Mar 09, 2022265.35271.61263.27268.49268.49672,000
Mar 08, 2022266.65266.65251.30256.66256.66841,900
Mar 07, 2022280.96280.96261.82266.47266.47812,400
Mar 04, 2022283.05285.51274.88278.00278.00549,200
Mar 03, 2022290.25290.25281.05284.15284.15531,800
Mar 02, 2022286.05289.82283.78286.99286.99693,800
Mar 01, 2022288.83292.75282.46284.44284.44542,000
Feb 28, 2022293.16293.93285.33291.16291.16640,700
Feb 25, 2022287.53296.16286.04296.16296.16486,900
Feb 24, 2022277.12291.94276.33290.03290.03602,400
Feb 23, 2022292.75296.13283.18283.57283.571,030,700
Feb 22, 2022291.05293.34285.37289.58289.58671,900
Feb 18, 2022293.32299.92290.13293.61293.61654,500
Feb 17, 2022306.00306.54289.02291.63291.63947,700
Feb 16, 2022294.00308.13286.97305.28305.281,286,600
Feb 15, 2022333.18334.63307.68312.63312.631,288,000
Feb 14, 2022329.25331.30324.62327.44327.44458,000
Feb 11, 2022337.94344.51329.69330.96330.96374,200
Feb 10, 2022338.87348.50336.66339.60339.60265,900
Feb 09, 2022342.49349.84342.49346.96346.96272,700
Feb 08, 2022331.40341.82331.40337.05337.05417,000
Feb 07, 2022336.48340.70333.71334.77334.77228,800
Feb 04, 2022335.00338.00330.55335.65335.65368,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...