Canada Markets open in 2 hrs 30 mins

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
193.71-2.58 (-1.31%)
At close: 04:00PM EDT
193.22 -0.49 (-0.25%)
After hours: 07:57PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 2023198.03200.83191.25193.71193.71588,300
Mar 22, 2023198.61202.74196.15196.29196.29579,600
Mar 21, 2023196.06199.12194.10198.67198.67635,600
Mar 20, 2023192.86195.76191.23192.59192.59422,900
Mar 17, 2023191.28193.37188.86192.92192.921,096,600
Mar 16, 2023192.66196.52190.22193.56193.56703,900
Mar 15, 2023201.37201.98188.85194.90194.90974,100
Mar 14, 2023206.16210.37201.97205.02205.02517,300
Mar 13, 2023201.69206.73196.24202.02202.02805,500
Mar 10, 2023213.59213.59198.98202.54202.541,307,300
Mar 09, 2023219.60224.00214.84214.92214.92522,600
Mar 08, 2023220.53221.38217.87218.79218.79224,400
Mar 07, 2023225.02226.94219.92221.12221.12361,700
Mar 06, 2023232.67233.91225.45225.52225.52385,300
Mar 03, 2023227.72232.05225.91232.00232.00417,600
Mar 02, 2023220.94227.35220.72226.33226.33428,000
Mar 01, 2023218.65223.13218.52222.92222.92372,800
Feb 28, 2023220.43223.57218.27219.34219.34863,100
Feb 27, 2023224.08228.51221.57221.66221.66625,000
Feb 24, 2023224.37225.01215.00219.81219.81779,800
Feb 23, 2023220.51228.72220.51227.28227.281,145,000
Feb 22, 2023215.57221.09207.01219.09219.092,281,200
Feb 21, 2023246.42247.35243.01243.60243.60523,600
Feb 17, 2023252.20252.20245.45249.76249.76619,900
Feb 16, 2023246.54257.18246.54254.25254.25555,200
Feb 15, 2023248.93253.48247.94251.53251.53349,100
Feb 14, 2023249.96255.60249.91251.74251.74405,500
Feb 13, 2023244.98253.93243.67253.50253.50468,600
Feb 10, 2023247.76251.13242.79245.44245.44553,600
Feb 09, 2023259.26259.61249.24249.82249.82779,200
Feb 08, 2023251.92262.00251.89257.84257.84898,300
Feb 07, 2023245.94253.61244.90252.64252.64255,400
Feb 06, 2023246.73250.00246.22246.91246.91274,400
Feb 03, 2023254.98258.11249.00250.35250.35411,300
Feb 02, 2023251.04260.52250.00259.92259.92769,700
Feb 01, 2023243.21248.97241.26248.21248.21304,700
Jan 31, 2023240.71243.61239.36243.25243.25267,900
Jan 30, 2023242.36244.09236.92239.77239.77373,700
Jan 27, 2023242.63246.88240.14245.09245.09366,800
Jan 26, 2023244.28245.49241.68244.29244.29285,700
Jan 25, 2023243.05245.71238.38240.92240.92544,700
Jan 24, 2023248.55252.48245.14246.26246.26462,700
Jan 23, 2023244.38254.05243.15252.55252.55874,700
Jan 20, 2023233.74243.55232.80243.17243.17555,200
Jan 19, 2023232.98234.95228.04233.53233.53332,100
Jan 18, 2023237.70241.88234.46234.53234.53499,700
Jan 17, 2023231.64238.71230.89236.53236.53641,100
Jan 13, 2023230.35234.31229.92232.62232.62407,200
Jan 12, 2023237.48242.09229.70232.25232.25802,200
Jan 11, 2023239.96250.26237.73246.94246.94797,300
Jan 10, 2023227.31234.28227.31234.13234.13445,100
Jan 09, 2023222.35230.46221.58227.75227.75473,400
Jan 06, 2023222.69222.75215.11219.84219.84486,200
Jan 05, 2023218.57220.96215.48220.08220.08334,300
Jan 04, 2023221.31222.87219.36221.93221.93309,700
Jan 03, 2023220.32220.32216.12218.40218.40350,600
Dec 30, 2022221.27222.71214.77217.90217.90472,000
Dec 29, 2022217.37224.63217.37223.55223.55447,500
Dec 28, 2022219.47222.76215.01215.04215.04280,400
Dec 27, 2022218.11221.48215.14218.92218.92423,300
Dec 23, 2022218.32219.11216.22218.50218.50285,200
Dec 22, 2022218.07218.95212.24218.36218.36354,500
Dec 21, 2022214.94221.00214.14220.31220.31378,600
Dec 20, 2022216.65218.26212.72213.01213.01463,200
Dec 19, 2022214.54219.89211.09216.53216.53663,000
Dec 16, 2022216.58218.71214.11215.42215.421,178,900
Dec 15, 2022213.34234.47213.28218.50218.501,608,000
Dec 14, 2022207.52215.24205.66214.33214.33887,000
Dec 13, 2022211.27211.61205.59209.61209.61753,700
Dec 12, 2022206.14206.85197.03201.94201.941,060,700
Dec 09, 2022209.00214.54207.54210.17210.17441,200
Dec 08, 2022212.90215.91210.07210.07210.07728,600
Dec 07, 2022211.64215.48209.45212.99212.99476,400
Dec 06, 2022212.58216.29207.23211.21211.21587,800
Dec 05, 2022219.90220.93213.51215.11215.11672,600
Dec 02, 2022222.00224.72218.00222.66222.66651,700
Dec 01, 2022231.49232.49222.70226.20226.201,149,700
Nov 30, 2022240.33241.91210.36228.57228.571,994,800
Nov 29, 2022237.34243.50237.00239.50239.50691,700
Nov 28, 2022241.68242.98234.21237.11237.11358,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...