New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
216.19+5.31 (+2.52%)
At close: 04:00PM EDT
216.19 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024212.17217.27211.01216.19216.19531,800
11 Jul 2024206.45212.51205.51210.88210.88441,500
10 Jul 2024199.99203.85198.01202.71202.71526,100
09 Jul 2024202.46203.59199.99201.85201.85352,400
08 Jul 2024201.53204.01198.40202.46202.46456,200
05 Jul 2024201.42201.92197.50199.66199.66516,600
03 Jul 2024202.75204.37200.86201.42201.42176,500
02 Jul 2024203.10204.10201.09201.48201.48448,000
01 Jul 2024207.47211.90202.57203.24203.24418,300
28 Jun 2024205.92209.70204.43206.58206.58666,800
27 Jun 2024205.41207.75205.29207.35207.35292,400
26 Jun 2024205.88206.97203.60206.71206.71311,900
25 Jun 2024209.16210.31204.00206.39206.39454,400
24 Jun 2024212.01213.63209.77209.85209.85347,600
21 Jun 2024210.33212.30208.69211.60211.60681,800
20 Jun 2024207.13210.46206.42209.63209.63478,400
18 Jun 2024208.95211.49207.14209.80209.80336,100
17 Jun 2024208.23209.06207.02208.41208.41396,600
14 Jun 2024211.10211.10206.31209.47209.47407,100
13 Jun 2024212.89214.28210.29212.44212.44337,000
12 Jun 2024213.88217.19213.17213.84213.84390,300
11 Jun 2024212.77214.39209.34210.43210.43499,100
10 Jun 2024212.95215.61210.98214.51214.51594,000
07 Jun 2024219.21219.73214.69214.79214.79464,600
06 Jun 2024217.62222.77215.01221.62221.62679,200
05 Jun 2024210.67216.51208.76216.12216.12809,800
04 Jun 2024207.39210.25204.33210.23210.23602,100
03 Jun 2024209.65210.06204.95207.93207.93742,100
31 May 2024209.90211.69206.39208.44208.44762,300
30 May 2024211.14212.31208.27209.72209.72469,100
29 May 2024211.83212.87209.73211.48211.48362,900
28 May 2024217.80218.64212.32214.51214.51534,400
24 May 2024217.89217.89215.68217.21217.21312,600
23 May 2024220.29220.29215.68217.55217.55340,000
22 May 2024220.98222.11218.38219.00219.00360,300
21 May 2024222.84223.50219.78221.48221.48375,300
20 May 2024222.37223.18218.97223.06223.06473,700
17 May 2024225.29225.29220.37221.61221.61927,600
16 May 2024230.83230.83220.44224.75224.751,301,400
15 May 2024236.07238.22232.56232.56232.56529,500
14 May 2024230.31233.17227.51232.82232.82502,300
13 May 2024228.06229.00225.87228.41228.41447,300
10 May 2024230.26230.90223.78228.12228.12842,500
09 May 2024236.00238.91226.00230.09230.091,004,400
08 May 2024235.28236.88233.00235.29235.29610,300
07 May 2024236.90238.23235.39236.30236.30473,900
06 May 2024235.60235.89232.72235.27235.27427,400
03 May 2024233.61238.38232.38233.47233.47466,200
02 May 2024233.85233.85225.74229.89229.89409,200
01 May 2024229.80237.62226.44232.69232.69534,500
30 Apr 2024231.31232.18225.58229.00229.00512,300
29 Apr 2024230.88233.28230.31232.10232.10323,100
26 Apr 2024227.39230.86227.39229.03229.03322,100
25 Apr 2024237.31237.31225.97227.81227.81762,900
24 Apr 2024239.28244.56237.44239.43239.43705,100
23 Apr 2024237.83242.91236.22240.13240.13611,900
22 Apr 2024228.95232.67225.79232.56232.56544,700
19 Apr 2024227.14230.34225.65226.78226.78409,100
18 Apr 2024228.02233.72223.49227.55227.55710,200
17 Apr 2024234.40234.40229.85230.09230.09499,800
16 Apr 2024235.92235.92231.40232.34232.34336,000
15 Apr 2024244.32244.41234.17235.93235.93462,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...