Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 242.63 | 246.88 | 240.14 | 245.09 | 245.09 | 366,800 |
| 26 Jan 2023 | 244.28 | 245.49 | 241.68 | 244.29 | 244.29 | 285,700 |
| 25 Jan 2023 | 243.05 | 245.71 | 238.38 | 240.92 | 240.92 | 544,700 |
| 24 Jan 2023 | 248.55 | 252.48 | 245.14 | 246.26 | 246.26 | 462,700 |
| 23 Jan 2023 | 244.38 | 254.05 | 243.15 | 252.55 | 252.55 | 874,700 |
| 20 Jan 2023 | 233.74 | 243.55 | 232.80 | 243.17 | 243.17 | 555,200 |
| 19 Jan 2023 | 232.98 | 234.95 | 228.04 | 233.53 | 233.53 | 332,100 |
| 18 Jan 2023 | 237.70 | 241.88 | 234.46 | 234.53 | 234.53 | 499,700 |
| 17 Jan 2023 | 231.64 | 238.71 | 230.89 | 236.53 | 236.53 | 641,100 |
| 13 Jan 2023 | 230.35 | 234.31 | 229.92 | 232.62 | 232.62 | 407,200 |
| 12 Jan 2023 | 237.48 | 242.09 | 229.70 | 232.25 | 232.25 | 802,200 |
| 11 Jan 2023 | 239.96 | 250.26 | 237.73 | 246.94 | 246.94 | 797,300 |
| 10 Jan 2023 | 227.31 | 234.28 | 227.31 | 234.13 | 234.13 | 445,100 |
| 09 Jan 2023 | 222.35 | 230.46 | 221.58 | 227.75 | 227.75 | 473,400 |
| 06 Jan 2023 | 222.69 | 222.75 | 215.11 | 219.84 | 219.84 | 486,200 |
| 05 Jan 2023 | 218.57 | 220.96 | 215.48 | 220.08 | 220.08 | 334,300 |
| 04 Jan 2023 | 221.31 | 222.87 | 219.36 | 221.93 | 221.93 | 309,700 |
| 03 Jan 2023 | 220.32 | 220.32 | 216.12 | 218.40 | 218.40 | 350,600 |
| 30 Dec 2022 | 221.27 | 222.71 | 214.77 | 217.90 | 217.90 | 472,000 |
| 29 Dec 2022 | 217.37 | 224.63 | 217.37 | 223.55 | 223.55 | 447,500 |
| 28 Dec 2022 | 219.47 | 222.76 | 215.01 | 215.04 | 215.04 | 280,400 |
| 27 Dec 2022 | 218.11 | 221.48 | 215.14 | 218.92 | 218.92 | 423,300 |
| 23 Dec 2022 | 218.32 | 219.11 | 216.22 | 218.50 | 218.50 | 285,200 |
| 22 Dec 2022 | 218.07 | 218.95 | 212.24 | 218.36 | 218.36 | 354,500 |
| 21 Dec 2022 | 214.94 | 221.00 | 214.14 | 220.31 | 220.31 | 378,600 |
| 20 Dec 2022 | 216.65 | 218.26 | 212.72 | 213.01 | 213.01 | 463,200 |
| 19 Dec 2022 | 214.54 | 219.89 | 211.09 | 216.53 | 216.53 | 663,000 |
| 16 Dec 2022 | 216.58 | 218.71 | 214.11 | 215.42 | 215.42 | 1,178,900 |
| 15 Dec 2022 | 213.34 | 234.47 | 213.28 | 218.50 | 218.50 | 1,608,000 |
| 14 Dec 2022 | 207.52 | 215.24 | 205.66 | 214.33 | 214.33 | 887,000 |
| 13 Dec 2022 | 211.27 | 211.61 | 205.59 | 209.61 | 209.61 | 753,700 |
| 12 Dec 2022 | 206.14 | 206.85 | 197.03 | 201.94 | 201.94 | 1,060,700 |
| 09 Dec 2022 | 209.00 | 214.54 | 207.54 | 210.17 | 210.17 | 441,200 |
| 08 Dec 2022 | 212.90 | 215.91 | 210.07 | 210.07 | 210.07 | 728,600 |
| 07 Dec 2022 | 211.64 | 215.48 | 209.45 | 212.99 | 212.99 | 476,400 |
| 06 Dec 2022 | 212.58 | 216.29 | 207.23 | 211.21 | 211.21 | 587,800 |
| 05 Dec 2022 | 219.90 | 220.93 | 213.51 | 215.11 | 215.11 | 672,600 |
| 02 Dec 2022 | 222.00 | 224.72 | 218.00 | 222.66 | 222.66 | 651,700 |
| 01 Dec 2022 | 231.49 | 232.49 | 222.70 | 226.20 | 226.20 | 1,149,700 |
| 30 Nov 2022 | 240.33 | 241.91 | 210.36 | 228.57 | 228.57 | 1,994,800 |
| 29 Nov 2022 | 237.34 | 243.50 | 237.00 | 239.50 | 239.50 | 691,700 |
| 28 Nov 2022 | 241.68 | 242.98 | 234.21 | 237.11 | 237.11 | 358,000 |
| 25 Nov 2022 | 241.03 | 243.27 | 239.43 | 242.92 | 242.92 | 124,500 |
| 23 Nov 2022 | 242.15 | 244.22 | 240.65 | 241.08 | 241.08 | 324,100 |
| 22 Nov 2022 | 242.37 | 242.80 | 238.98 | 242.13 | 242.13 | 230,300 |
| 21 Nov 2022 | 240.78 | 242.82 | 238.27 | 240.84 | 240.84 | 306,200 |
| 18 Nov 2022 | 242.37 | 243.63 | 239.21 | 242.15 | 242.15 | 587,200 |
| 17 Nov 2022 | 234.37 | 238.36 | 221.73 | 237.53 | 237.53 | 1,250,100 |
| 16 Nov 2022 | 248.59 | 248.95 | 239.30 | 239.39 | 239.39 | 468,300 |
| 15 Nov 2022 | 247.58 | 252.40 | 244.72 | 250.07 | 250.07 | 585,900 |
| 14 Nov 2022 | 243.80 | 248.04 | 242.31 | 242.99 | 242.99 | 342,500 |
| 11 Nov 2022 | 240.19 | 248.17 | 238.08 | 246.28 | 246.28 | 1,074,100 |
| 10 Nov 2022 | 231.84 | 240.35 | 231.84 | 237.70 | 237.70 | 1,097,900 |
| 09 Nov 2022 | 220.53 | 228.54 | 219.79 | 221.09 | 221.09 | 415,100 |
| 08 Nov 2022 | 225.74 | 229.15 | 221.26 | 222.48 | 222.48 | 443,500 |
| 07 Nov 2022 | 221.95 | 226.91 | 220.56 | 226.03 | 226.03 | 610,700 |
| 04 Nov 2022 | 219.78 | 220.91 | 211.39 | 220.34 | 220.34 | 733,200 |
| 03 Nov 2022 | 211.01 | 219.82 | 204.46 | 217.16 | 217.16 | 658,700 |
| 02 Nov 2022 | 222.25 | 233.00 | 214.95 | 215.75 | 215.75 | 1,222,500 |
| 01 Nov 2022 | 216.99 | 216.99 | 203.43 | 207.29 | 207.29 | 1,123,000 |
| 31 Oct 2022 | 211.98 | 215.21 | 210.27 | 212.25 | 212.25 | 430,900 |
| 28 Oct 2022 | 208.88 | 214.52 | 207.66 | 214.47 | 214.47 | 331,900 |
| 27 Oct 2022 | 221.82 | 221.82 | 208.05 | 208.97 | 208.97 | 981,800 |
| 26 Oct 2022 | 218.23 | 224.01 | 216.69 | 221.18 | 221.18 | 559,900 |
| 25 Oct 2022 | 213.19 | 223.25 | 212.13 | 219.12 | 219.12 | 1,051,900 |
| 24 Oct 2022 | 202.03 | 203.38 | 197.67 | 200.85 | 200.85 | 439,700 |
| 21 Oct 2022 | 200.44 | 200.52 | 194.53 | 200.18 | 200.18 | 529,500 |
| 20 Oct 2022 | 199.49 | 203.74 | 198.22 | 199.49 | 199.49 | 569,100 |
| 19 Oct 2022 | 205.00 | 205.00 | 197.50 | 199.60 | 199.60 | 369,900 |
| 18 Oct 2022 | 211.62 | 213.92 | 204.49 | 205.86 | 205.86 | 316,200 |
| 17 Oct 2022 | 201.42 | 206.45 | 200.73 | 205.59 | 205.59 | 313,500 |
| 14 Oct 2022 | 202.03 | 203.44 | 195.31 | 197.22 | 197.22 | 399,900 |
| 13 Oct 2022 | 192.23 | 201.49 | 189.76 | 199.72 | 199.72 | 439,100 |
| 12 Oct 2022 | 198.18 | 198.21 | 194.25 | 197.37 | 197.37 | 367,700 |
| 11 Oct 2022 | 199.35 | 200.35 | 195.45 | 197.11 | 197.11 | 554,300 |
| 10 Oct 2022 | 206.14 | 206.58 | 199.54 | 201.36 | 201.36 | 301,900 |
| 07 Oct 2022 | 208.00 | 209.77 | 204.71 | 205.33 | 205.33 | 455,800 |
| 06 Oct 2022 | 214.60 | 215.92 | 209.34 | 210.81 | 210.81 | 363,300 |
| 05 Oct 2022 | 210.76 | 216.45 | 207.21 | 215.43 | 215.43 | 409,200 |
| 04 Oct 2022 | 208.14 | 213.44 | 207.31 | 213.13 | 213.13 | 721,400 |
| 03 Oct 2022 | 197.89 | 206.76 | 196.48 | 203.79 | 203.79 | 769,500 |
| 30 Sept 2022 | 196.51 | 206.19 | 195.49 | 196.80 | 196.80 | 1,570,500 |
| 29 Sept 2022 | 185.43 | 190.40 | 183.75 | 190.01 | 190.01 | 731,400 |
| 28 Sept 2022 | 183.93 | 189.28 | 183.92 | 187.42 | 187.42 | 432,700 |
| 27 Sept 2022 | 188.08 | 189.55 | 181.36 | 182.44 | 182.44 | 526,000 |
| 26 Sept 2022 | 187.11 | 190.00 | 181.43 | 185.16 | 185.16 | 559,400 |
| 23 Sept 2022 | 183.31 | 188.08 | 182.02 | 187.51 | 187.51 | 800,600 |
| 22 Sept 2022 | 189.80 | 190.04 | 183.23 | 184.83 | 184.83 | 565,700 |
| 21 Sept 2022 | 195.49 | 197.36 | 190.53 | 190.81 | 190.81 | 504,200 |
| 20 Sept 2022 | 196.55 | 197.86 | 191.27 | 194.18 | 194.18 | 444,500 |
| 19 Sept 2022 | 197.00 | 200.04 | 195.12 | 199.85 | 199.85 | 526,800 |
| 16 Sept 2022 | 202.00 | 203.23 | 196.90 | 199.71 | 199.71 | 865,900 |
| 15 Sept 2022 | 202.11 | 210.05 | 201.28 | 203.61 | 203.61 | 877,100 |
| 14 Sept 2022 | 213.47 | 214.18 | 201.45 | 202.32 | 202.32 | 567,700 |
| 13 Sept 2022 | 214.46 | 217.28 | 210.00 | 213.46 | 213.46 | 1,081,400 |
| 12 Sept 2022 | 218.66 | 224.69 | 218.39 | 223.35 | 223.35 | 558,700 |
| 09 Sept 2022 | 215.73 | 219.44 | 214.75 | 218.24 | 218.24 | 357,800 |
| 08 Sept 2022 | 206.16 | 213.73 | 204.30 | 213.62 | 213.62 | 511,600 |
| 07 Sept 2022 | 200.45 | 209.11 | 199.24 | 208.39 | 208.39 | 429,400 |
| 06 Sept 2022 | 201.58 | 201.75 | 198.00 | 200.16 | 200.16 | 457,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
