Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.70-4.08 (-1.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2021343.18349.13342.50345.21345.21598,500
May 04, 2021330.00343.47328.95338.96338.96652,900
May 03, 2021337.12337.15330.86331.95331.95418,200
Apr. 30, 2021331.65335.20330.41332.45332.45242,900
Apr. 29, 2021337.07337.07331.65333.87333.87205,700
Apr. 28, 2021332.41335.63328.80334.80334.80288,600
Apr. 27, 2021336.50336.99332.36334.37334.37291,000
Apr. 26, 2021334.09337.48332.77336.44336.44288,900
Apr. 23, 2021327.64336.56327.41334.34334.34304,800
Apr. 22, 2021323.01331.16322.85327.70327.70369,400
Apr. 21, 2021321.55325.61318.59324.02324.02282,400
Apr. 20, 2021324.13327.72320.71322.37322.37275,500
Apr. 19, 2021321.95324.96321.30324.59324.59379,200
Apr. 16, 2021322.08323.89316.37323.38323.38384,400
Apr. 15, 2021313.38320.95312.67320.37320.37330,700
Apr. 14, 2021309.96313.88306.91309.17309.17225,600
Apr. 13, 2021306.34309.99304.68309.82309.82274,000
Apr. 12, 2021304.69306.82302.80305.23305.23198,600
Apr. 09, 2021306.56306.56300.73306.40306.40263,200
Apr. 08, 2021298.48307.01298.48305.20305.20489,300
Apr. 07, 2021300.43302.95292.55296.53296.53451,500
Apr. 06, 2021298.00307.44297.47302.19302.19384,400
Apr. 05, 2021296.49298.00293.46297.89297.89276,300
Apr. 01, 2021292.01295.69290.31294.17294.17295,700
Mar. 31, 2021291.02296.50288.72289.83289.83549,900
Mar. 30, 2021281.64288.94279.58287.96287.96323,600
Mar. 29, 2021285.95289.56282.54282.95282.95235,500
Mar. 26, 2021284.54288.31277.61288.04288.04301,800
Mar. 25, 2021274.83283.79273.52281.95281.95263,100
Mar. 24, 2021279.83281.64275.76276.21276.21284,700
Mar. 23, 2021288.18289.91279.93280.31280.31294,500
Mar. 22, 2021285.97291.70285.23288.13288.13345,200
Mar. 19, 2021287.98292.00286.03286.68286.68480,100
Mar. 18, 2021291.02293.03287.19288.28288.28210,500
Mar. 17, 2021286.36294.06284.42292.70292.70221,900
Mar. 16, 2021293.75294.69285.30288.53288.53236,100
Mar. 15, 2021285.88294.29285.88292.09292.09211,800
Mar. 12, 2021282.35286.93279.66286.79286.79157,000
Mar. 11, 2021280.05287.00279.61285.00285.00217,700
Mar. 10, 2021281.61284.53276.06276.59276.59231,000
Mar. 09, 2021276.59280.00276.35278.44278.44229,400
Mar. 08, 2021273.71278.91270.05270.97270.97257,000
Mar. 05, 2021269.59274.81259.02273.82273.82354,100
Mar. 04, 2021276.25279.10264.25268.16268.16302,300
Mar. 03, 2021285.88286.14276.71278.27278.27286,300
Mar. 02, 2021290.00291.46286.81287.46287.46215,600
Mar. 01, 2021290.00290.90287.61289.61289.61299,400
Feb. 26, 2021282.05288.12277.34286.14286.14336,400
Feb. 25, 2021289.00289.63278.23280.18280.18295,300
Feb. 24, 2021282.39289.18278.83288.22288.22255,300
Feb. 23, 2021280.20284.83274.51282.98282.98380,400
Feb. 22, 2021285.79286.09279.12283.59283.59353,200
Feb. 19, 2021293.25295.40286.85289.55289.55474,300
Feb. 18, 2021297.67297.67287.31292.51292.51512,300
Feb. 17, 2021285.96303.79284.97299.48299.48747,700
Feb. 16, 2021293.41295.77285.55286.74286.74465,300
Feb. 12, 2021289.84294.25287.98292.80292.80328,800
Feb. 11, 2021282.02289.59280.49289.25289.25461,300
Feb. 10, 2021280.70286.87280.23280.55280.55328,900
Feb. 09, 2021276.64280.48275.62277.85277.85307,700
Feb. 08, 2021278.15278.78273.54276.65276.65225,900
Feb. 05, 2021273.13275.96271.17275.76275.76308,000
Feb. 04, 2021267.76271.98265.90269.96269.96226,700
Feb. 03, 2021271.57272.41265.07267.85267.85195,800
Feb. 02, 2021269.83274.76269.74272.40272.40288,100
Feb. 01, 2021262.11267.62260.11266.00266.00510,600
Jan. 29, 2021260.77262.54257.02259.05259.05229,300
Jan. 28, 2021256.60265.05253.04260.88260.88252,600
Jan. 27, 2021260.26261.97249.48252.87252.87360,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...