Canada Markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
237.11-5.81 (-2.39%)
At close: 04:00PM EST
229.99 -7.12 (-3.00%)
After hours: 04:04PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022241.68242.98234.21237.11237.11352,137
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
Sept 15, 2022202.11210.05201.28203.61203.61877,100
Sept 14, 2022213.47214.18201.45202.32202.32567,700
Sept 13, 2022214.46217.28210.00213.46213.461,081,400
Sept 12, 2022218.66224.69218.39223.35223.35558,700
Sept 09, 2022215.73219.44214.75218.24218.24357,800
Sept 08, 2022206.16213.73204.30213.62213.62511,600
Sept 07, 2022200.45209.11199.24208.39208.39429,400
Sept 06, 2022201.58201.75198.00200.16200.16457,500
Sept 02, 2022205.67208.22199.30200.24200.24463,200
Sept 01, 2022203.64204.34200.44203.24203.24592,700
Aug 31, 2022207.72207.72202.75205.25205.25659,100
Aug 30, 2022204.52207.04200.90205.44205.44668,000
Aug 29, 2022202.42205.80201.22203.62203.62484,000
Aug 26, 2022213.17213.19204.22204.81204.81621,600
Aug 25, 2022212.86214.76210.56213.85213.85394,300
Aug 24, 2022211.65211.98208.89209.74209.74315,000
Aug 23, 2022211.32213.49207.03210.81210.81652,600
Aug 22, 2022213.75218.02210.70211.90211.90609,600
Aug 19, 2022219.26220.82216.29217.59217.59540,800
Aug 18, 2022220.01221.39216.80220.15220.15280,300
Aug 17, 2022225.24227.10219.37220.05220.05591,300
Aug 16, 2022220.50229.98220.40228.12228.12471,700
Aug 15, 2022231.66235.96228.70231.89231.89771,800
Aug 12, 2022227.40233.07225.72233.01233.01375,100
Aug 11, 2022229.37241.18226.20226.47226.47720,700
Aug 10, 2022220.14226.57217.50226.52226.52658,200
Aug 09, 2022219.10219.81214.15214.48214.48537,600
Aug 08, 2022223.37227.85218.94220.68220.68470,200
Aug 05, 2022223.82227.03222.99223.38223.38550,900
Aug 04, 2022221.00232.21220.96227.64227.64884,200
Aug 03, 2022218.91225.86216.24221.38221.381,723,200
Aug 02, 2022247.51250.23242.97243.66243.66908,000
Aug 01, 2022247.32250.82245.52249.68249.68456,300
Jul 29, 2022247.50250.69243.32250.54250.54425,700
Jul 28, 2022239.45247.40235.61245.81245.81486,200
Jul 27, 2022234.65238.75229.53237.36237.36475,200
Jul 26, 2022233.72233.72226.02232.73232.73320,300
Jul 25, 2022236.84237.64232.01235.32235.32323,700
Jul 22, 2022237.96238.24233.19237.01237.01446,200
Jul 21, 2022231.43238.82229.53238.04238.04518,000
Jul 20, 2022226.18231.59224.64230.22230.22381,500
Jul 19, 2022217.86226.32214.18226.01226.01445,100
Jul 18, 2022221.18223.49211.45212.60212.60446,600
Jul 15, 2022215.61221.04212.00219.75219.75443,300
Jul 14, 2022210.26212.52203.72210.43210.43458,800
Jul 13, 2022212.43216.33211.60214.39214.39394,900
Jul 12, 2022223.16226.97216.53217.52217.52284,400
Jul 11, 2022228.04230.08223.45224.56224.56258,300
Jul 08, 2022228.99234.63228.12231.42231.42590,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...