Canada Markets open in 50 mins

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
439.95+6.90 (+1.59%)
At close: 4:00PM EDT
439.64 -0.31 (-0.07%)
Pre-Market: 04:06AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021449.01450.67444.79449.55449.5522,370,000
Sep. 02, 2021445.34450.39444.74449.04449.0425,120,000
Sep. 01, 2021442.98445.30440.89443.79443.7926,980,000
Aug. 31, 2021445.87447.08441.23443.86443.8634,860,000
Aug. 30, 2021436.75445.20436.75444.68444.6818,520,000
Aug. 27, 2021440.22443.56436.05436.75436.7522,360,000
Aug. 26, 2021432.89439.38431.20437.65437.6521,840,000
Aug. 25, 2021427.68433.38424.63432.89432.8918,220,000
Aug. 24, 2021426.00429.39423.34427.51427.5121,740,000
Aug. 23, 2021427.19431.29425.19425.81425.8123,410,000
Aug. 20, 2021421.27425.51420.55424.75424.7521,060,000
Aug. 19, 2021412.98424.24410.19420.33420.3318,320,000
Aug. 18, 2021416.82423.63415.80416.08416.0818,330,000
Aug. 17, 2021416.12417.96411.28417.45417.4520,190,000
Aug. 16, 2021411.23416.74408.46416.03416.0316,730,000
Aug. 13, 2021407.55411.53406.88411.22411.2218,460,000
Aug. 12, 2021399.17408.28399.17407.78407.7817,350,000
Aug. 11, 2021411.93411.93396.99399.26399.2630,740,000
Aug. 10, 2021409.19411.03405.53407.29407.2918,480,000
Aug. 09, 2021408.79411.60405.04409.41409.4123,670,000
Aug. 06, 2021409.22411.09400.15408.41408.4130,720,000
Aug. 05, 2021418.66418.66405.21409.97409.9744,800,000
Aug. 04, 2021410.24420.25406.09416.31416.3146,320,000
Aug. 03, 2021406.40412.05404.31411.24411.24352,400
Aug. 02, 2021------
Jul. 30, 2021405.18410.15405.14406.92406.92405,600
Jul. 29, 2021400.59407.66400.59405.52405.52225,500
Jul. 28, 2021392.07401.90392.00399.62399.62234,700
Jul. 27, 2021391.94393.87389.13392.75392.75316,300
Jul. 26, 2021395.61397.51391.03393.27393.27206,800
Jul. 23, 2021394.41397.61393.40396.32396.32237,800
Jul. 22, 2021387.04393.78387.04393.25393.25218,300
Jul. 21, 2021385.03386.08375.36385.77385.77208,400
Jul. 20, 2021379.97386.45379.88385.48385.48396,100
Jul. 19, 2021380.50384.88377.31378.30378.30337,200
Jul. 16, 2021382.88384.93378.52384.49384.49238,400
Jul. 15, 2021381.21383.57378.89382.15382.15214,800
Jul. 14, 2021383.12384.16380.33382.29382.29203,400
Jul. 13, 2021382.93385.52380.27383.09383.09205,400
Jul. 12, 2021385.00386.57382.47384.13384.13210,700
Jul. 09, 2021381.02384.92379.58384.89384.89223,900
Jul. 08, 2021377.23382.92374.74379.20379.20227,600
Jul. 07, 2021378.98384.30374.43383.18383.18304,500
Jul. 06, 2021374.99378.99372.52377.45377.45282,800
Jul. 02, 2021373.32374.79370.80374.22374.22240,100
Jul. 01, 2021369.62373.28368.43372.64372.64320,400
Jun. 30, 2021371.63372.51367.87369.92369.92292,000
Jun. 29, 2021367.00371.81364.87371.65371.65318,000
Jun. 28, 2021369.46369.95364.82366.06366.06283,300
Jun. 25, 2021366.78369.60366.78367.90367.90355,100
Jun. 24, 2021369.47370.58366.22366.78366.78308,200
Jun. 23, 2021364.00368.14363.28366.95366.95368,400
Jun. 22, 2021359.58364.65358.35364.00364.00286,300
Jun. 21, 2021356.29361.68353.61360.59360.59309,700
Jun. 18, 2021354.43357.79353.14353.70353.701,262,600
Jun. 17, 2021351.37359.56350.39357.78357.78403,900
Jun. 16, 2021355.00355.62350.21352.92352.92327,700
Jun. 15, 2021355.47356.35353.04354.36354.36290,200
Jun. 14, 2021351.89355.69351.89355.33355.33269,600
Jun. 11, 2021354.83354.92350.17352.09352.09302,200
Jun. 10, 2021347.51354.89347.14354.78354.78390,900
Jun. 09, 2021345.00347.09342.68345.91345.91298,000
Jun. 08, 2021342.22343.99339.91343.02343.02293,500
Jun. 07, 2021337.17341.58337.13340.24340.24358,600
Jun. 04, 2021334.28337.55333.95336.84336.84367,300
Jun. 03, 2021327.92333.18324.94331.70331.70520,000
Jun. 02, 2021331.58333.21328.50329.52329.52487,300
Jun. 01, 2021338.79338.79328.28332.90332.90691,000
May 28, 2021333.82339.76333.01337.99337.99579,300
May 27, 2021326.19339.34325.27332.20332.202,994,400
May 26, 2021331.15333.81323.07324.51324.51547,000
May 25, 2021333.56335.81328.50329.52329.52577,600
May 24, 2021329.72334.35327.69331.17331.17511,900
May 21, 2021327.57333.29327.01327.23327.23733,000
May 20, 2021321.53329.85319.74326.70326.70502,900
May 19, 2021315.30319.54313.10319.00319.00420,900
May 18, 2021322.20323.13318.65319.70319.70519,700
May 17, 2021329.46330.70320.98322.71322.71814,500
May 14, 2021322.61332.15322.05329.07329.07799,300
May 13, 2021318.99324.40315.51321.01321.0110,667,700
May 12, 2021318.12331.99315.42316.76316.76745,700
May 11, 2021323.29324.08316.17320.50320.50985,200
May 10, 2021342.11342.11331.14332.88332.88587,200
May 07, 2021337.47346.51335.43342.55342.55320,500
May 06, 2021342.40343.29333.31336.84336.84531,000
May 05, 2021343.18349.13334.00345.21345.21669,100
May 04, 2021330.00343.47328.95338.96338.96652,900
May 03, 2021337.12337.15330.86331.95331.95418,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...