STOCK FUTURES GAIN AHEAD OF FED DECISION

The policy decision will come alongside updated economic projections from FOMC members, including expectations for 2024

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

Date	Open	High	Low	Close*	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, 2021	449.01	450.67	444.79	449.55	449.55	22,370,000
Sep. 02, 2021	445.34	450.39	444.74	449.04	449.04	25,120,000
Sep. 01, 2021	442.98	445.30	440.89	443.79	443.79	26,980,000
Aug. 31, 2021	445.87	447.08	441.23	443.86	443.86	34,860,000
Aug. 30, 2021	436.75	445.20	436.75	444.68	444.68	18,520,000
Aug. 27, 2021	440.22	443.56	436.05	436.75	436.75	22,360,000
Aug. 26, 2021	432.89	439.38	431.20	437.65	437.65	21,840,000
Aug. 25, 2021	427.68	433.38	424.63	432.89	432.89	18,220,000
Aug. 24, 2021	426.00	429.39	423.34	427.51	427.51	21,740,000
Aug. 23, 2021	427.19	431.29	425.19	425.81	425.81	23,410,000
Aug. 20, 2021	421.27	425.51	420.55	424.75	424.75	21,060,000
Aug. 19, 2021	412.98	424.24	410.19	420.33	420.33	18,320,000
Aug. 18, 2021	416.82	423.63	415.80	416.08	416.08	18,330,000
Aug. 17, 2021	416.12	417.96	411.28	417.45	417.45	20,190,000
Aug. 16, 2021	411.23	416.74	408.46	416.03	416.03	16,730,000
Aug. 13, 2021	407.55	411.53	406.88	411.22	411.22	18,460,000
Aug. 12, 2021	399.17	408.28	399.17	407.78	407.78	17,350,000
Aug. 11, 2021	411.93	411.93	396.99	399.26	399.26	30,740,000
Aug. 10, 2021	409.19	411.03	405.53	407.29	407.29	18,480,000
Aug. 09, 2021	408.79	411.60	405.04	409.41	409.41	23,670,000
Aug. 06, 2021	409.22	411.09	400.15	408.41	408.41	30,720,000
Aug. 05, 2021	418.66	418.66	405.21	409.97	409.97	44,800,000
Aug. 04, 2021	410.24	420.25	406.09	416.31	416.31	46,320,000
Aug. 03, 2021	406.40	412.05	404.31	411.24	411.24	352,400
Aug. 02, 2021	-	-	-	-	-	-
Jul. 30, 2021	405.18	410.15	405.14	406.92	406.92	405,600
Jul. 29, 2021	400.59	407.66	400.59	405.52	405.52	225,500
Jul. 28, 2021	392.07	401.90	392.00	399.62	399.62	234,700
Jul. 27, 2021	391.94	393.87	389.13	392.75	392.75	316,300
Jul. 26, 2021	395.61	397.51	391.03	393.27	393.27	206,800
Jul. 23, 2021	394.41	397.61	393.40	396.32	396.32	237,800
Jul. 22, 2021	387.04	393.78	387.04	393.25	393.25	218,300
Jul. 21, 2021	385.03	386.08	375.36	385.77	385.77	208,400
Jul. 20, 2021	379.97	386.45	379.88	385.48	385.48	396,100
Jul. 19, 2021	380.50	384.88	377.31	378.30	378.30	337,200
Jul. 16, 2021	382.88	384.93	378.52	384.49	384.49	238,400
Jul. 15, 2021	381.21	383.57	378.89	382.15	382.15	214,800
Jul. 14, 2021	383.12	384.16	380.33	382.29	382.29	203,400
Jul. 13, 2021	382.93	385.52	380.27	383.09	383.09	205,400
Jul. 12, 2021	385.00	386.57	382.47	384.13	384.13	210,700
Jul. 09, 2021	381.02	384.92	379.58	384.89	384.89	223,900
Jul. 08, 2021	377.23	382.92	374.74	379.20	379.20	227,600
Jul. 07, 2021	378.98	384.30	374.43	383.18	383.18	304,500
Jul. 06, 2021	374.99	378.99	372.52	377.45	377.45	282,800
Jul. 02, 2021	373.32	374.79	370.80	374.22	374.22	240,100
Jul. 01, 2021	369.62	373.28	368.43	372.64	372.64	320,400
Jun. 30, 2021	371.63	372.51	367.87	369.92	369.92	292,000
Jun. 29, 2021	367.00	371.81	364.87	371.65	371.65	318,000
Jun. 28, 2021	369.46	369.95	364.82	366.06	366.06	283,300
Jun. 25, 2021	366.78	369.60	366.78	367.90	367.90	355,100
Jun. 24, 2021	369.47	370.58	366.22	366.78	366.78	308,200
Jun. 23, 2021	364.00	368.14	363.28	366.95	366.95	368,400
Jun. 22, 2021	359.58	364.65	358.35	364.00	364.00	286,300
Jun. 21, 2021	356.29	361.68	353.61	360.59	360.59	309,700
Jun. 18, 2021	354.43	357.79	353.14	353.70	353.70	1,262,600
Jun. 17, 2021	351.37	359.56	350.39	357.78	357.78	403,900
Jun. 16, 2021	355.00	355.62	350.21	352.92	352.92	327,700
Jun. 15, 2021	355.47	356.35	353.04	354.36	354.36	290,200
Jun. 14, 2021	351.89	355.69	351.89	355.33	355.33	269,600
Jun. 11, 2021	354.83	354.92	350.17	352.09	352.09	302,200
Jun. 10, 2021	347.51	354.89	347.14	354.78	354.78	390,900
Jun. 09, 2021	345.00	347.09	342.68	345.91	345.91	298,000
Jun. 08, 2021	342.22	343.99	339.91	343.02	343.02	293,500
Jun. 07, 2021	337.17	341.58	337.13	340.24	340.24	358,600
Jun. 04, 2021	334.28	337.55	333.95	336.84	336.84	367,300
Jun. 03, 2021	327.92	333.18	324.94	331.70	331.70	520,000
Jun. 02, 2021	331.58	333.21	328.50	329.52	329.52	487,300
Jun. 01, 2021	338.79	338.79	328.28	332.90	332.90	691,000
May 28, 2021	333.82	339.76	333.01	337.99	337.99	579,300
May 27, 2021	326.19	339.34	325.27	332.20	332.20	2,994,400
May 26, 2021	331.15	333.81	323.07	324.51	324.51	547,000
May 25, 2021	333.56	335.81	328.50	329.52	329.52	577,600
May 24, 2021	329.72	334.35	327.69	331.17	331.17	511,900
May 21, 2021	327.57	333.29	327.01	327.23	327.23	733,000
May 20, 2021	321.53	329.85	319.74	326.70	326.70	502,900
May 19, 2021	315.30	319.54	313.10	319.00	319.00	420,900
May 18, 2021	322.20	323.13	318.65	319.70	319.70	519,700
May 17, 2021	329.46	330.70	320.98	322.71	322.71	814,500
May 14, 2021	322.61	332.15	322.05	329.07	329.07	799,300
May 13, 2021	318.99	324.40	315.51	321.01	321.01	10,667,700
May 12, 2021	318.12	331.99	315.42	316.76	316.76	745,700
May 11, 2021	323.29	324.08	316.17	320.50	320.50	985,200
May 10, 2021	342.11	342.11	331.14	332.88	332.88	587,200
May 07, 2021	337.47	346.51	335.43	342.55	342.55	320,500
May 06, 2021	342.40	343.29	333.31	336.84	336.84	531,000
May 05, 2021	343.18	349.13	334.00	345.21	345.21	669,100
May 04, 2021	330.00	343.47	328.95	338.96	338.96	652,900
May 03, 2021	337.12	337.15	330.86	331.95	331.95	418,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,244.29+89.75(+0.45%)

S&P 5004,354.19-3.54(-0.08%)

DOW33,919.84-50.63(-0.15%)

CAD/USD0.7813+0.0009(+0.1094%)

CRUDE OIL70.51-0.05(-0.07%)

BTC-CAD57,188.25-4,747.43(-7.67%)

STOCK FUTURES GAIN AHEAD OF FED DECISION

Charles River Laboratories International, Inc. (CRL)

S&P/TSX
20,244.29
+89.75(+0.45%)

S&P 500
4,354.19
-3.54(-0.08%)

DOW
33,919.84
-50.63(-0.15%)

CAD/USD
0.7813
+0.0009(+0.1094%)

CRUDE OIL
70.51
-0.05(-0.07%)

BTC-CAD
57,188.25
-4,747.43(-7.67%)