New Zealand markets open in 8 hours 30 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.62+0.21 (+0.10%)
As of 09:30AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024208.23208.62208.62208.62208.622,332
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
16 Feb 2024244.21248.67243.13244.96244.96593,500
15 Feb 2024242.08245.97236.39245.40245.401,035,100
14 Feb 2024226.85245.41225.00245.12245.121,655,200
13 Feb 2024220.85224.87216.50220.24220.24910,900
12 Feb 2024221.35227.67220.03225.78225.78663,700
09 Feb 2024219.00224.61217.13222.22222.22527,700
08 Feb 2024216.54220.59216.44218.77218.77474,100
07 Feb 2024220.81220.81217.89218.58218.58300,400
06 Feb 2024217.58221.18217.36220.50220.50324,900
05 Feb 2024216.77219.82215.40217.59217.59311,200
02 Feb 2024217.23219.63215.06218.17218.17426,000
01 Feb 2024216.21220.33212.52219.54219.54390,900
31 Jan 2024224.22224.22215.76216.28216.28706,100
30 Jan 2024224.11228.52223.60223.96223.96506,200
29 Jan 2024219.40225.16218.43224.56224.56571,600
26 Jan 2024216.35224.03216.35220.28220.28924,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...