New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.09+0.80 (+0.33%)
At close: 04:00PM EST
245.09 -0.10 (-0.04%)
After hours: 04:14PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023242.63246.88240.14245.09245.09366,800
26 Jan 2023244.28245.49241.68244.29244.29285,700
25 Jan 2023243.05245.71238.38240.92240.92544,700
24 Jan 2023248.55252.48245.14246.26246.26462,700
23 Jan 2023244.38254.05243.15252.55252.55874,700
20 Jan 2023233.74243.55232.80243.17243.17555,200
19 Jan 2023232.98234.95228.04233.53233.53332,100
18 Jan 2023237.70241.88234.46234.53234.53499,700
17 Jan 2023231.64238.71230.89236.53236.53641,100
13 Jan 2023230.35234.31229.92232.62232.62407,200
12 Jan 2023237.48242.09229.70232.25232.25802,200
11 Jan 2023239.96250.26237.73246.94246.94797,300
10 Jan 2023227.31234.28227.31234.13234.13445,100
09 Jan 2023222.35230.46221.58227.75227.75473,400
06 Jan 2023222.69222.75215.11219.84219.84486,200
05 Jan 2023218.57220.96215.48220.08220.08334,300
04 Jan 2023221.31222.87219.36221.93221.93309,700
03 Jan 2023220.32220.32216.12218.40218.40350,600
30 Dec 2022221.27222.71214.77217.90217.90472,000
29 Dec 2022217.37224.63217.37223.55223.55447,500
28 Dec 2022219.47222.76215.01215.04215.04280,400
27 Dec 2022218.11221.48215.14218.92218.92423,300
23 Dec 2022218.32219.11216.22218.50218.50285,200
22 Dec 2022218.07218.95212.24218.36218.36354,500
21 Dec 2022214.94221.00214.14220.31220.31378,600
20 Dec 2022216.65218.26212.72213.01213.01463,200
19 Dec 2022214.54219.89211.09216.53216.53663,000
16 Dec 2022216.58218.71214.11215.42215.421,178,900
15 Dec 2022213.34234.47213.28218.50218.501,608,000
14 Dec 2022207.52215.24205.66214.33214.33887,000
13 Dec 2022211.27211.61205.59209.61209.61753,700
12 Dec 2022206.14206.85197.03201.94201.941,060,700
09 Dec 2022209.00214.54207.54210.17210.17441,200
08 Dec 2022212.90215.91210.07210.07210.07728,600
07 Dec 2022211.64215.48209.45212.99212.99476,400
06 Dec 2022212.58216.29207.23211.21211.21587,800
05 Dec 2022219.90220.93213.51215.11215.11672,600
02 Dec 2022222.00224.72218.00222.66222.66651,700
01 Dec 2022231.49232.49222.70226.20226.201,149,700
30 Nov 2022240.33241.91210.36228.57228.571,994,800
29 Nov 2022237.34243.50237.00239.50239.50691,700
28 Nov 2022241.68242.98234.21237.11237.11358,000
25 Nov 2022241.03243.27239.43242.92242.92124,500
23 Nov 2022242.15244.22240.65241.08241.08324,100
22 Nov 2022242.37242.80238.98242.13242.13230,300
21 Nov 2022240.78242.82238.27240.84240.84306,200
18 Nov 2022242.37243.63239.21242.15242.15587,200
17 Nov 2022234.37238.36221.73237.53237.531,250,100
16 Nov 2022248.59248.95239.30239.39239.39468,300
15 Nov 2022247.58252.40244.72250.07250.07585,900
14 Nov 2022243.80248.04242.31242.99242.99342,500
11 Nov 2022240.19248.17238.08246.28246.281,074,100
10 Nov 2022231.84240.35231.84237.70237.701,097,900
09 Nov 2022220.53228.54219.79221.09221.09415,100
08 Nov 2022225.74229.15221.26222.48222.48443,500
07 Nov 2022221.95226.91220.56226.03226.03610,700
04 Nov 2022219.78220.91211.39220.34220.34733,200
03 Nov 2022211.01219.82204.46217.16217.16658,700
02 Nov 2022222.25233.00214.95215.75215.751,222,500
01 Nov 2022216.99216.99203.43207.29207.291,123,000
31 Oct 2022211.98215.21210.27212.25212.25430,900
28 Oct 2022208.88214.52207.66214.47214.47331,900
27 Oct 2022221.82221.82208.05208.97208.97981,800
26 Oct 2022218.23224.01216.69221.18221.18559,900
25 Oct 2022213.19223.25212.13219.12219.121,051,900
24 Oct 2022202.03203.38197.67200.85200.85439,700
21 Oct 2022200.44200.52194.53200.18200.18529,500
20 Oct 2022199.49203.74198.22199.49199.49569,100
19 Oct 2022205.00205.00197.50199.60199.60369,900
18 Oct 2022211.62213.92204.49205.86205.86316,200
17 Oct 2022201.42206.45200.73205.59205.59313,500
14 Oct 2022202.03203.44195.31197.22197.22399,900
13 Oct 2022192.23201.49189.76199.72199.72439,100
12 Oct 2022198.18198.21194.25197.37197.37367,700
11 Oct 2022199.35200.35195.45197.11197.11554,300
10 Oct 2022206.14206.58199.54201.36201.36301,900
07 Oct 2022208.00209.77204.71205.33205.33455,800
06 Oct 2022214.60215.92209.34210.81210.81363,300
05 Oct 2022210.76216.45207.21215.43215.43409,200
04 Oct 2022208.14213.44207.31213.13213.13721,400
03 Oct 2022197.89206.76196.48203.79203.79769,500
30 Sept 2022196.51206.19195.49196.80196.801,570,500
29 Sept 2022185.43190.40183.75190.01190.01731,400
28 Sept 2022183.93189.28183.92187.42187.42432,700
27 Sept 2022188.08189.55181.36182.44182.44526,000
26 Sept 2022187.11190.00181.43185.16185.16559,400
23 Sept 2022183.31188.08182.02187.51187.51800,600
22 Sept 2022189.80190.04183.23184.83184.83565,700
21 Sept 2022195.49197.36190.53190.81190.81504,200
20 Sept 2022196.55197.86191.27194.18194.18444,500
19 Sept 2022197.00200.04195.12199.85199.85526,800
16 Sept 2022202.00203.23196.90199.71199.71865,900
15 Sept 2022202.11210.05201.28203.61203.61877,100
14 Sept 2022213.47214.18201.45202.32202.32567,700
13 Sept 2022214.46217.28210.00213.46213.461,081,400
12 Sept 2022218.66224.69218.39223.35223.35558,700
09 Sept 2022215.73219.44214.75218.24218.24357,800
08 Sept 2022206.16213.73204.30213.62213.62511,600
07 Sept 2022200.45209.11199.24208.39208.39429,400
06 Sept 2022201.58201.75198.00200.16200.16457,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...