Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 193.67 | 194.80 | 189.63 | 194.32 | 194.32 | 444,399 |
| 11 Sept 2024 | 189.06 | 194.14 | 187.87 | 193.59 | 193.59 | 640,700 |
| 10 Sept 2024 | 187.76 | 193.29 | 186.21 | 190.02 | 190.02 | 779,400 |
| 09 Sept 2024 | 188.43 | 190.78 | 187.11 | 188.16 | 188.16 | 458,100 |
| 06 Sept 2024 | 191.10 | 191.66 | 186.56 | 187.96 | 187.96 | 526,500 |
| 05 Sept 2024 | 192.00 | 192.75 | 187.10 | 191.19 | 191.19 | 633,300 |
| 04 Sept 2024 | 192.01 | 192.43 | 190.18 | 191.77 | 191.77 | 818,000 |
| 03 Sept 2024 | 195.24 | 198.58 | 191.40 | 192.04 | 192.04 | 861,900 |
| 30 Aug 2024 | 200.22 | 200.22 | 194.55 | 197.75 | 197.75 | 635,600 |
| 29 Aug 2024 | 199.13 | 202.38 | 197.61 | 199.29 | 199.29 | 448,500 |
| 28 Aug 2024 | 202.74 | 202.84 | 196.25 | 196.96 | 196.96 | 607,400 |
| 27 Aug 2024 | 203.98 | 204.28 | 200.61 | 203.30 | 203.30 | 346,100 |
| 26 Aug 2024 | 206.00 | 206.33 | 202.81 | 204.60 | 204.60 | 400,600 |
| 23 Aug 2024 | 204.99 | 205.76 | 201.92 | 205.27 | 205.27 | 595,100 |
| 22 Aug 2024 | 204.55 | 205.09 | 200.62 | 201.33 | 201.33 | 452,000 |
| 21 Aug 2024 | 203.05 | 204.52 | 201.41 | 204.38 | 204.38 | 563,200 |
| 20 Aug 2024 | 204.53 | 205.12 | 202.27 | 202.50 | 202.50 | 552,000 |
| 19 Aug 2024 | 202.37 | 205.00 | 201.61 | 204.02 | 204.02 | 418,800 |
| 16 Aug 2024 | 201.79 | 203.53 | 200.44 | 201.87 | 201.87 | 436,700 |
| 15 Aug 2024 | 202.76 | 205.40 | 201.19 | 202.09 | 202.09 | 745,700 |
| 14 Aug 2024 | 204.82 | 205.63 | 198.47 | 198.55 | 198.55 | 726,000 |
| 13 Aug 2024 | 194.68 | 203.68 | 193.64 | 203.49 | 203.49 | 957,600 |
| 12 Aug 2024 | 199.52 | 200.21 | 193.33 | 194.31 | 194.31 | 1,539,600 |
| 09 Aug 2024 | 203.77 | 204.74 | 198.72 | 200.97 | 200.97 | 1,060,200 |
| 08 Aug 2024 | 191.50 | 202.61 | 191.37 | 201.93 | 201.93 | 2,322,400 |
| 07 Aug 2024 | 191.84 | 209.75 | 191.84 | 199.96 | 199.96 | 3,954,900 |
| 06 Aug 2024 | 227.57 | 234.90 | 225.51 | 228.80 | 228.80 | 746,200 |
| 05 Aug 2024 | 225.26 | 230.33 | 219.06 | 226.40 | 226.40 | 628,500 |
| 02 Aug 2024 | 236.88 | 236.88 | 226.76 | 233.60 | 233.60 | 568,000 |
| 01 Aug 2024 | 244.60 | 254.15 | 240.50 | 242.84 | 242.84 | 870,700 |
| 31 Jul 2024 | 246.25 | 249.95 | 242.56 | 244.10 | 244.10 | 837,000 |
| 30 Jul 2024 | 239.73 | 246.84 | 236.94 | 245.29 | 245.29 | 815,600 |
| 29 Jul 2024 | 233.45 | 238.20 | 232.23 | 237.92 | 237.92 | 692,000 |
| 26 Jul 2024 | 224.27 | 233.92 | 224.27 | 233.47 | 233.47 | 646,200 |
| 25 Jul 2024 | 221.01 | 229.61 | 218.30 | 221.81 | 221.81 | 848,200 |
| 24 Jul 2024 | 220.07 | 225.24 | 218.96 | 222.41 | 222.41 | 344,400 |
| 23 Jul 2024 | 225.87 | 225.87 | 219.37 | 220.28 | 220.28 | 694,000 |
| 22 Jul 2024 | 222.46 | 228.44 | 217.68 | 227.62 | 227.62 | 453,000 |
| 19 Jul 2024 | 219.23 | 219.76 | 214.79 | 218.24 | 218.24 | 484,300 |
| 18 Jul 2024 | 221.46 | 226.51 | 216.97 | 218.58 | 218.58 | 341,400 |
| 17 Jul 2024 | 226.55 | 231.39 | 223.03 | 223.15 | 223.15 | 384,800 |
| 16 Jul 2024 | 217.27 | 228.53 | 217.27 | 227.31 | 227.31 | 468,700 |
| 15 Jul 2024 | 215.54 | 220.42 | 214.41 | 216.25 | 216.25 | 474,200 |
| 12 Jul 2024 | 212.17 | 217.27 | 211.01 | 216.19 | 216.19 | 531,800 |
| 11 Jul 2024 | 206.45 | 212.51 | 205.51 | 210.88 | 210.88 | 441,500 |
| 10 Jul 2024 | 199.99 | 203.85 | 198.01 | 202.71 | 202.71 | 526,100 |
| 09 Jul 2024 | 202.46 | 203.59 | 199.99 | 201.85 | 201.85 | 352,400 |
| 08 Jul 2024 | 201.53 | 204.01 | 198.40 | 202.46 | 202.46 | 456,200 |
| 05 Jul 2024 | 201.42 | 201.92 | 197.50 | 199.66 | 199.66 | 516,600 |
| 03 Jul 2024 | 202.75 | 204.37 | 200.86 | 201.42 | 201.42 | 176,500 |
| 02 Jul 2024 | 203.10 | 204.10 | 201.09 | 201.48 | 201.48 | 448,000 |
| 01 Jul 2024 | 207.47 | 211.90 | 202.57 | 203.24 | 203.24 | 418,300 |
| 28 Jun 2024 | 205.92 | 209.70 | 204.43 | 206.58 | 206.58 | 666,800 |
| 27 Jun 2024 | 205.41 | 207.75 | 205.29 | 207.35 | 207.35 | 292,400 |
| 26 Jun 2024 | 205.88 | 206.97 | 203.60 | 206.71 | 206.71 | 311,900 |
| 25 Jun 2024 | 209.16 | 210.31 | 204.00 | 206.39 | 206.39 | 454,400 |
| 24 Jun 2024 | 212.01 | 213.63 | 209.77 | 209.85 | 209.85 | 347,600 |
| 21 Jun 2024 | 210.33 | 212.30 | 208.69 | 211.60 | 211.60 | 681,800 |
| 20 Jun 2024 | 207.13 | 210.46 | 206.42 | 209.63 | 209.63 | 478,400 |
| 18 Jun 2024 | 208.95 | 211.49 | 207.14 | 209.80 | 209.80 | 336,100 |
| 17 Jun 2024 | 208.23 | 209.06 | 207.02 | 208.41 | 208.41 | 396,600 |
| 14 Jun 2024 | 211.10 | 211.10 | 206.31 | 209.47 | 209.47 | 407,100 |
| 13 Jun 2024 | 212.89 | 214.28 | 210.29 | 212.44 | 212.44 | 337,000 |
| 12 Jun 2024 | 213.88 | 217.19 | 213.17 | 213.84 | 213.84 | 390,300 |
| 11 Jun 2024 | 212.77 | 214.39 | 209.34 | 210.43 | 210.43 | 499,100 |
| 10 Jun 2024 | 212.95 | 215.61 | 210.98 | 214.51 | 214.51 | 594,000 |
| 07 Jun 2024 | 219.21 | 219.73 | 214.69 | 214.79 | 214.79 | 464,600 |
| 06 Jun 2024 | 217.62 | 222.77 | 215.01 | 221.62 | 221.62 | 679,200 |
| 05 Jun 2024 | 210.67 | 216.51 | 208.76 | 216.12 | 216.12 | 809,800 |
| 04 Jun 2024 | 207.39 | 210.25 | 204.33 | 210.23 | 210.23 | 602,100 |
| 03 Jun 2024 | 209.65 | 210.06 | 204.95 | 207.93 | 207.93 | 742,100 |
| 31 May 2024 | 209.90 | 211.69 | 206.39 | 208.44 | 208.44 | 762,300 |
| 30 May 2024 | 211.14 | 212.31 | 208.27 | 209.72 | 209.72 | 469,100 |
| 29 May 2024 | 211.83 | 212.87 | 209.73 | 211.48 | 211.48 | 362,900 |
| 28 May 2024 | 217.80 | 218.64 | 212.32 | 214.51 | 214.51 | 534,400 |
| 24 May 2024 | 217.89 | 217.89 | 215.68 | 217.21 | 217.21 | 312,600 |
| 23 May 2024 | 220.29 | 220.29 | 215.68 | 217.55 | 217.55 | 340,000 |
| 22 May 2024 | 220.98 | 222.11 | 218.38 | 219.00 | 219.00 | 360,300 |
| 21 May 2024 | 222.84 | 223.50 | 219.78 | 221.48 | 221.48 | 375,300 |
| 20 May 2024 | 222.37 | 223.18 | 218.97 | 223.06 | 223.06 | 473,700 |
| 17 May 2024 | 225.29 | 225.29 | 220.37 | 221.61 | 221.61 | 927,600 |
| 16 May 2024 | 230.83 | 230.83 | 220.44 | 224.75 | 224.75 | 1,301,400 |
| 15 May 2024 | 236.07 | 238.22 | 232.56 | 232.56 | 232.56 | 529,500 |
| 14 May 2024 | 230.31 | 233.17 | 227.51 | 232.82 | 232.82 | 502,300 |
| 13 May 2024 | 228.06 | 229.00 | 225.87 | 228.41 | 228.41 | 447,300 |
| 10 May 2024 | 230.26 | 230.90 | 223.78 | 228.12 | 228.12 | 842,500 |
| 09 May 2024 | 236.00 | 238.91 | 226.00 | 230.09 | 230.09 | 1,004,400 |
| 08 May 2024 | 235.28 | 236.88 | 233.00 | 235.29 | 235.29 | 610,300 |
| 07 May 2024 | 236.90 | 238.23 | 235.39 | 236.30 | 236.30 | 473,900 |
| 06 May 2024 | 235.60 | 235.89 | 232.72 | 235.27 | 235.27 | 427,400 |
| 03 May 2024 | 233.61 | 238.38 | 232.38 | 233.47 | 233.47 | 466,200 |
| 02 May 2024 | 233.85 | 233.85 | 225.74 | 229.89 | 229.89 | 409,200 |
| 01 May 2024 | 229.80 | 237.62 | 226.44 | 232.69 | 232.69 | 534,500 |
| 30 Apr 2024 | 231.31 | 232.18 | 225.58 | 229.00 | 229.00 | 512,300 |
| 29 Apr 2024 | 230.88 | 233.28 | 230.31 | 232.10 | 232.10 | 323,100 |
| 26 Apr 2024 | 227.39 | 230.86 | 227.39 | 229.03 | 229.03 | 322,100 |
| 25 Apr 2024 | 237.31 | 237.31 | 225.97 | 227.81 | 227.81 | 762,900 |
| 24 Apr 2024 | 239.28 | 244.56 | 237.44 | 239.43 | 239.43 | 705,100 |
| 23 Apr 2024 | 237.83 | 242.91 | 236.22 | 240.13 | 240.13 | 611,900 |
| 22 Apr 2024 | 228.95 | 232.67 | 225.79 | 232.56 | 232.56 | 544,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.