New Zealand markets close in 6 hours 45 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
195.22+0.52 (+0.27%)
At close: 04:00PM EST
195.22 +0.01 (+0.01%)
After hours: 04:02PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023194.19197.16191.79195.22195.22392,728
27 Nov 2023196.06197.87194.34194.70194.70414,500
24 Nov 2023194.82196.92194.46196.91196.91142,600
22 Nov 2023194.25198.82194.18194.95194.95387,300
21 Nov 2023190.76194.87190.01192.25192.25502,000
20 Nov 2023188.96191.61186.92190.53190.53327,700
17 Nov 2023191.95191.95188.64189.04189.04429,100
16 Nov 2023188.02190.32186.38189.56189.56526,500
15 Nov 2023179.01189.59179.01187.57187.571,066,700
14 Nov 2023175.95179.81174.92178.37178.371,184,300
13 Nov 2023170.77172.00168.24170.03170.03614,100
10 Nov 2023170.42173.11166.87171.99171.99642,600
09 Nov 2023177.21177.99168.43169.47169.47640,100
08 Nov 2023179.00185.38173.57175.97175.97953,000
07 Nov 2023181.19185.34180.39182.81182.81663,400
06 Nov 2023181.06184.31180.31181.37181.37623,700
03 Nov 2023178.81183.52178.81181.91181.91564,200
02 Nov 2023169.18174.82169.00174.71174.71543,400
01 Nov 2023167.78168.29161.65167.52167.52680,800
31 Oct 2023166.59170.47165.91168.36168.36818,800
30 Oct 2023174.77175.07164.42164.52164.521,217,400
27 Oct 2023176.42177.34172.24172.59172.59438,700
26 Oct 2023173.12176.98172.11175.07175.07549,700
25 Oct 2023181.22181.26170.90172.69172.691,005,700
24 Oct 2023181.31185.68180.97183.65183.65428,900
23 Oct 2023184.09184.66181.12181.25181.25379,600
20 Oct 2023187.38189.46184.98185.41185.41461,900
19 Oct 2023185.74189.48185.35187.40187.40806,400
18 Oct 2023190.10190.98184.74185.16185.16442,400
17 Oct 2023190.79194.40190.07191.95191.95300,200
16 Oct 2023191.63195.55188.92192.74192.74297,800
13 Oct 2023189.11191.51187.00191.02191.02333,800
12 Oct 2023196.38196.38188.12189.03189.03346,500
11 Oct 2023195.98197.41194.14197.08197.08233,000
10 Oct 2023193.44197.67192.80195.63195.63279,700
09 Oct 2023191.72194.03190.93193.07193.07227,500
06 Oct 2023189.64195.56188.79193.46193.46439,200
05 Oct 2023189.87192.30187.25191.15191.15481,300
04 Oct 2023192.42193.76187.01190.90190.90415,200
03 Oct 2023191.59193.01190.59191.68191.68317,700
02 Oct 2023195.42195.42191.00193.39193.39524,100
29 Sept 2023198.04198.90195.47195.98195.98365,600
28 Sept 2023194.06196.76192.75195.31195.31433,600
27 Sept 2023195.07195.27191.10194.94194.94403,600
26 Sept 2023196.55197.98194.20194.44194.44337,300
25 Sept 2023198.26199.00196.14197.57197.57395,100
22 Sept 2023196.07202.72192.40199.62199.62765,000
21 Sept 2023205.00205.00193.58198.15198.151,248,500
20 Sept 2023210.20213.04207.88208.63208.63725,100
19 Sept 2023209.89211.21208.46208.53208.53775,500
18 Sept 2023207.37211.98205.99210.57210.57667,200
15 Sept 2023207.31212.60205.72207.88207.88628,800
14 Sept 2023205.85208.15201.70207.76207.76543,900
13 Sept 2023195.06205.03195.06203.61203.61620,000
12 Sept 2023198.88199.92195.04197.11197.11519,300
11 Sept 2023200.75203.27199.54199.66199.66419,400
08 Sept 2023203.59204.08198.61199.74199.74555,900
07 Sept 2023202.56205.34201.81204.39204.39367,500
06 Sept 2023204.05206.14203.56204.44204.44263,100
05 Sept 2023209.06209.06204.20204.29204.29371,100
01 Sept 2023209.35210.39206.93209.62209.62282,400
31 Aug 2023209.70211.25206.56206.82206.82400,400
30 Aug 2023204.63210.90204.63209.68209.68354,900
29 Aug 2023199.71204.33198.96203.89203.89290,200
28 Aug 2023200.84202.28197.89198.76198.76317,800
25 Aug 2023198.70202.16198.70200.39200.39249,300
24 Aug 2023202.41203.23198.40198.62198.62388,800
23 Aug 2023201.80203.40201.24202.00202.00278,600
22 Aug 2023201.00202.61198.88200.22200.22289,800
21 Aug 2023199.03201.63198.66200.91200.91310,100
18 Aug 2023197.63199.70196.85198.90198.90417,500
17 Aug 2023202.11203.19199.50199.87199.87452,300
16 Aug 2023207.89208.75201.83201.97201.97584,300
15 Aug 2023215.48216.27209.46210.07210.07556,900
14 Aug 2023212.62217.31212.62216.90216.90340,300
11 Aug 2023217.34217.72212.55214.46214.46491,600
10 Aug 2023216.02217.81214.00217.61217.61775,900
09 Aug 2023212.27218.83210.98215.80215.80958,600
08 Aug 2023203.85206.62201.92206.24206.24573,800
07 Aug 2023207.10208.00204.12205.28205.28616,700
04 Aug 2023201.67209.22201.03206.90206.90678,100
03 Aug 2023205.88206.32201.52201.54201.54627,800
02 Aug 2023207.62208.50204.24206.01206.01383,100
01 Aug 2023208.00210.71206.81209.31209.31263,800
31 Jul 2023210.91212.98209.31209.54209.54317,200
28 Jul 2023211.24211.48205.86210.49210.49408,900
27 Jul 2023214.00215.43208.06208.51208.51278,100
26 Jul 2023211.27213.99209.24213.03213.03497,900
25 Jul 2023205.10212.38205.10211.07211.07407,500
24 Jul 2023201.88207.32201.88207.25207.25285,100
21 Jul 2023202.02207.23197.55206.38206.38688,700
20 Jul 2023205.39205.39202.14203.99203.99321,200
19 Jul 2023201.82205.10201.68204.02204.02776,600
18 Jul 2023208.50208.50200.50201.34201.34858,900
17 Jul 2023207.65210.16204.26209.34209.34316,400
14 Jul 2023209.31209.98207.33207.56207.56305,300
13 Jul 2023211.45211.63208.23209.16209.16343,800
12 Jul 2023212.39212.82209.93211.00211.00197,700
11 Jul 2023208.53210.55204.66208.31208.31362,200
10 Jul 2023202.90210.08202.90208.80208.80401,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...