New Zealand markets open in 9 hours 31 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
241.34-5.08 (-2.06%)
At close: 04:00PM EDT
241.41 +0.07 (+0.03%)
Pre-market: 08:10AM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024244.07246.57239.66241.34241.34389,700
11 Apr 2024249.30250.72246.24246.42246.42320,900
10 Apr 2024250.17251.31246.38247.49247.49486,700
09 Apr 2024257.28258.56256.04257.15257.15328,400
08 Apr 2024253.94257.52253.01254.92254.92442,600
05 Apr 2024251.28256.13249.36253.10253.10529,900
04 Apr 2024261.95264.71250.13250.66250.66687,300
03 Apr 2024261.10261.55258.17259.31259.31606,400
02 Apr 2024267.24267.83258.88261.82261.82553,600
01 Apr 2024271.12273.32267.83268.73268.73337,500
28 Mar 2024269.59272.19267.23270.95270.95497,500
27 Mar 2024268.79269.95266.06269.37269.37288,900
26 Mar 2024265.64267.29263.35265.44265.44314,800
25 Mar 2024273.57273.57265.16265.61265.61381,000
22 Mar 2024273.69274.77268.23272.57272.57377,600
21 Mar 2024270.00274.62269.96273.43273.43440,900
20 Mar 2024266.33269.00262.62268.17268.17379,800
19 Mar 2024261.37266.61261.37266.51266.51551,700
18 Mar 2024260.91266.00258.88262.13262.13379,800
15 Mar 2024255.60261.58255.04258.97258.97835,200
14 Mar 2024261.18264.86256.83260.50260.50404,600
13 Mar 2024265.17267.20259.36261.18261.18577,600
12 Mar 2024262.79268.21261.17264.12264.12503,400
11 Mar 2024266.98267.60262.25263.09263.09474,500
08 Mar 2024271.31275.00265.41266.97266.97532,300
07 Mar 2024266.80271.54264.52270.27270.27368,400
06 Mar 2024262.97269.10262.97263.44263.44522,500
05 Mar 2024256.27262.12256.11261.27261.27499,900
04 Mar 2024262.72264.81258.79258.92258.92400,300
01 Mar 2024254.19265.80250.73264.38264.38834,600
29 Feb 2024257.77259.69252.90254.19254.19647,200
28 Feb 2024252.19260.04251.73256.73256.73745,200
27 Feb 2024250.55253.60249.04252.95252.95483,200
26 Feb 2024246.17250.98245.55249.56249.56573,100
23 Feb 2024247.83250.19247.02247.71247.71364,800
22 Feb 2024242.12251.99242.12246.90246.90897,900
21 Feb 2024236.43241.28235.28241.10241.10378,900
20 Feb 2024242.86243.94235.75238.94238.94788,800
16 Feb 2024244.21248.67243.13244.96244.96593,500
15 Feb 2024242.08245.97236.39245.40245.401,035,100
14 Feb 2024226.85245.41225.00245.12245.121,655,200
13 Feb 2024220.85224.87216.50220.24220.24910,900
12 Feb 2024221.35227.67220.03225.78225.78663,700
09 Feb 2024219.00224.61217.13222.22222.22527,700
08 Feb 2024216.54220.59216.44218.77218.77474,100
07 Feb 2024220.81220.81217.89218.58218.58300,400
06 Feb 2024217.58221.18217.36220.50220.50324,900
05 Feb 2024216.77219.82215.40217.59217.59311,200
02 Feb 2024217.23219.63215.06218.17218.17426,000
01 Feb 2024216.21220.33212.52219.54219.54390,900
31 Jan 2024224.22224.22215.76216.28216.28706,100
30 Jan 2024224.11228.52223.60223.96223.96506,200
29 Jan 2024219.40225.16218.43224.56224.56571,600
26 Jan 2024216.35224.03216.35220.28220.28924,500
25 Jan 2024215.72216.80211.23213.03213.03244,100
24 Jan 2024216.05216.05211.26213.11213.11312,900
23 Jan 2024216.98216.98211.48214.05214.05392,000
22 Jan 2024212.78216.54212.27215.82215.82501,700
19 Jan 2024206.62212.26205.02212.03212.031,047,500
18 Jan 2024203.32206.40201.27206.11206.11342,200
17 Jan 2024204.35206.97201.01203.52203.52489,000
16 Jan 2024208.15208.51205.01206.43206.43653,200
12 Jan 2024214.82216.23211.35211.49211.49351,300
11 Jan 2024214.07215.58209.87213.46213.46676,500
10 Jan 2024215.34215.34205.07213.14213.141,096,300
09 Jan 2024224.84230.08209.02215.19215.19992,800
08 Jan 2024223.69227.47220.18226.93226.93870,300
05 Jan 2024221.08226.69221.08223.89223.89309,200
04 Jan 2024222.80224.97222.24223.35223.35475,900
03 Jan 2024230.82231.30221.85224.02224.02532,800
02 Jan 2024234.56237.21232.83234.25234.25550,600
29 Dec 2023237.11238.49235.26236.40236.40226,500
28 Dec 2023239.16239.84238.04238.78238.78329,400
27 Dec 2023238.45239.76237.11238.84238.84268,700
26 Dec 2023236.75239.64235.10238.17238.17270,200
22 Dec 2023237.20238.48234.66236.23236.23263,100
21 Dec 2023234.46236.00232.33235.72235.72369,200
20 Dec 2023236.80239.20231.31231.62231.62436,000
19 Dec 2023230.15236.00229.14235.65235.65510,500
18 Dec 2023232.74233.81227.22228.09228.09561,200
15 Dec 2023229.30230.97226.14230.81230.81926,100
14 Dec 2023221.50231.79220.09229.26229.261,071,500
13 Dec 2023210.88218.46208.88217.98217.98400,600
12 Dec 2023207.17210.96204.66210.73210.73582,900
11 Dec 2023205.00208.28204.74206.50206.50458,100
08 Dec 2023202.39204.95201.49204.46204.46507,700
07 Dec 2023200.30203.60200.08202.77202.77433,800
06 Dec 2023200.51202.76199.55200.68200.68298,100
05 Dec 2023199.28199.28196.00198.34198.34330,100
04 Dec 2023199.98202.69199.57200.61200.61400,100
01 Dec 2023196.37201.82195.76201.68201.68321,200
30 Nov 2023197.41199.05194.67197.08197.08409,000
29 Nov 2023197.27198.31195.95197.10197.10468,800
28 Nov 2023194.19197.17191.80195.22195.22413,400
27 Nov 2023196.06197.87194.34194.70194.70414,500
24 Nov 2023194.82196.92194.46196.91196.91142,600
22 Nov 2023194.25198.82194.18194.95194.95387,300
21 Nov 2023190.76194.87190.01192.25192.25502,000
20 Nov 2023188.96191.61186.92190.53190.53327,700
17 Nov 2023191.95191.95188.64189.04189.04429,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...