New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
228.12-3.77 (-1.63%)
At close: 04:00PM EDT
233.01 +4.89 (+2.14%)
After hours: 04:33PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022220.50229.98220.40228.12228.12471,700
15 Aug 2022231.66235.96228.70231.89231.89771,800
12 Aug 2022227.40233.07225.72233.01233.01375,100
11 Aug 2022229.37241.18226.20226.47226.47720,700
10 Aug 2022220.14226.57217.50226.52226.52658,200
09 Aug 2022219.10219.81214.15214.48214.48537,600
08 Aug 2022223.37227.85218.94220.68220.68470,200
05 Aug 2022223.82227.03222.99223.38223.38550,900
04 Aug 2022221.00232.21220.96227.64227.64884,200
03 Aug 2022218.91225.86216.24221.38221.381,723,200
02 Aug 2022247.51250.23242.97243.66243.66908,000
01 Aug 2022247.32250.82245.52249.68249.68456,300
29 Jul 2022247.50250.69243.32250.54250.54425,700
28 Jul 2022239.45247.40235.61245.81245.81486,200
27 Jul 2022234.65238.75229.53237.36237.36475,200
26 Jul 2022233.72233.72226.02232.73232.73320,300
25 Jul 2022236.84237.64232.01235.32235.32323,700
22 Jul 2022237.96238.24233.19237.01237.01446,200
21 Jul 2022231.43238.82229.53238.04238.04518,000
20 Jul 2022226.18231.59224.64230.22230.22381,500
19 Jul 2022217.86226.32214.18226.01226.01445,100
18 Jul 2022221.18223.49211.45212.60212.60446,600
15 Jul 2022215.61221.04212.00219.75219.75443,300
14 Jul 2022210.26212.52203.72210.43210.43458,800
13 Jul 2022212.43216.33211.60214.39214.39394,900
12 Jul 2022223.16226.97216.53217.52217.52284,400
11 Jul 2022228.04230.08223.45224.56224.56258,300
08 Jul 2022228.99234.63228.12231.42231.42590,500
07 Jul 2022223.26230.00223.26229.43229.43388,400
06 Jul 2022223.74228.14220.62226.01226.01568,100
05 Jul 2022214.79223.16213.82222.72222.72275,300
01 Jul 2022214.87219.38214.09218.83218.83275,700
30 Jun 2022217.91218.00212.59213.97213.97596,900
29 Jun 2022217.50219.96213.37219.46219.46381,200
28 Jun 2022225.86226.89217.29217.50217.50320,300
27 Jun 2022226.84227.59223.57225.49225.49355,400
24 Jun 2022222.75226.43220.23226.32226.32497,100
23 Jun 2022210.00222.48210.00220.58220.58451,900
22 Jun 2022206.28211.71205.98209.82209.82300,200
21 Jun 2022207.63210.17206.04208.58208.58422,100
17 Jun 2022206.51210.81204.05204.13204.13782,200
16 Jun 2022208.34208.37203.44205.11205.11398,500
15 Jun 2022214.77217.12208.33212.89212.89489,500
14 Jun 2022210.69211.39203.37209.50209.50570,100
13 Jun 2022211.54213.48208.73210.68210.68726,100
10 Jun 2022221.82221.82214.67219.50219.50549,100
09 Jun 2022234.63235.65225.41225.71225.71650,100
08 Jun 2022231.80239.91228.92236.90236.90999,000
07 Jun 2022243.14248.02242.71247.21247.21342,500
06 Jun 2022246.63247.65242.40245.02245.02291,600
03 Jun 2022240.64245.20239.09242.98242.98732,100
02 Jun 2022229.96245.35227.81245.25245.25475,100
01 Jun 2022235.21237.91224.17229.69229.69297,300
31 May 2022242.77242.77231.51234.08234.08496,500
27 May 2022232.62244.44231.69244.41244.41447,900
26 May 2022225.50231.27224.16230.21230.21411,300
25 May 2022221.90225.39219.18223.48223.48403,900
24 May 2022229.59230.99221.12223.35223.35468,100
23 May 2022234.49234.49225.93231.24231.24503,800
20 May 2022234.15236.06226.08232.64232.64368,500
19 May 2022224.32234.84223.92231.77231.77412,100
18 May 2022231.53234.39223.96225.02225.02439,900
17 May 2022237.70239.80231.00236.21236.21354,600
16 May 2022233.24237.27229.95231.20231.20288,300
13 May 2022232.25239.59232.01235.81235.81470,200
12 May 2022219.48229.50217.20226.71226.71704,400
11 May 2022227.71231.22221.54222.31222.31734,400
10 May 2022234.12236.62225.25229.25229.25608,300
09 May 2022238.62240.12227.29228.85228.85783,100
06 May 2022247.38247.91239.63241.96241.96606,700
05 May 2022257.47257.50245.35248.19248.19755,000
04 May 2022265.00265.00240.27257.51257.511,065,100
03 May 2022246.23254.49245.49251.19251.191,066,500
02 May 2022239.76245.91234.80245.88245.88836,200
29 Apr 2022242.22252.06240.54241.51241.51640,500
28 Apr 2022235.00245.91234.61242.17242.17819,600
27 Apr 2022234.29241.66232.45238.95238.95950,200
26 Apr 2022249.81253.37230.62231.67231.671,170,000
25 Apr 2022257.05259.65249.69253.34253.34909,200
22 Apr 2022288.83288.83272.55273.03273.03394,300
21 Apr 2022299.38301.10291.07292.00292.00588,100
20 Apr 2022290.75297.93286.45296.85296.85412,000
19 Apr 2022277.64290.19277.23288.55288.55526,800
18 Apr 2022283.76284.88275.49277.23277.23412,700
14 Apr 2022289.82290.19281.59284.63284.63389,200
13 Apr 2022286.06291.75284.77289.82289.82299,700
12 Apr 2022296.57296.57283.48286.65286.65498,800
11 Apr 2022302.39302.39288.84290.67290.67448,400
08 Apr 2022299.95308.15298.77302.40302.40567,400
07 Apr 2022286.51303.83284.48302.02302.02647,400
06 Apr 2022287.16287.16276.94286.02286.02462,800
05 Apr 2022288.27291.33283.59288.66288.66684,000
04 Apr 2022288.59291.21286.00287.27287.27293,600
01 Apr 2022286.12291.02283.97288.66288.66305,600
31 Mar 2022289.48292.26283.93283.97283.97375,600
30 Mar 2022290.02292.25288.17289.86289.86360,500
29 Mar 2022287.59292.81287.59290.95290.95363,700
28 Mar 2022278.65282.70276.42282.68282.68340,200
25 Mar 2022282.77283.06273.00279.10279.10342,200
24 Mar 2022280.17281.79275.67281.05281.05279,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...