Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 214.79 | 223.16 | 213.82 | 222.72 | 222.72 | 245,200 |
| 01 Jul 2022 | 214.87 | 219.38 | 214.09 | 218.83 | 218.83 | 275,700 |
| 30 Jun 2022 | 217.91 | 218.00 | 212.59 | 213.97 | 213.97 | 596,900 |
| 29 Jun 2022 | 217.50 | 219.96 | 213.37 | 219.46 | 219.46 | 381,200 |
| 28 Jun 2022 | 225.86 | 226.89 | 217.29 | 217.50 | 217.50 | 320,300 |
| 27 Jun 2022 | 226.84 | 227.59 | 223.57 | 225.49 | 225.49 | 355,400 |
| 24 Jun 2022 | 222.75 | 226.43 | 220.23 | 226.32 | 226.32 | 497,100 |
| 23 Jun 2022 | 210.00 | 222.48 | 210.00 | 220.58 | 220.58 | 451,900 |
| 22 Jun 2022 | 206.28 | 211.71 | 205.98 | 209.82 | 209.82 | 300,200 |
| 21 Jun 2022 | 207.63 | 210.17 | 206.04 | 208.58 | 208.58 | 422,100 |
| 17 Jun 2022 | 206.51 | 210.81 | 204.05 | 204.13 | 204.13 | 782,200 |
| 16 Jun 2022 | 208.34 | 208.37 | 203.44 | 205.11 | 205.11 | 398,500 |
| 15 Jun 2022 | 214.77 | 217.12 | 208.33 | 212.89 | 212.89 | 489,500 |
| 14 Jun 2022 | 210.69 | 211.39 | 203.37 | 209.50 | 209.50 | 570,100 |
| 13 Jun 2022 | 211.54 | 213.48 | 208.73 | 210.68 | 210.68 | 726,100 |
| 10 Jun 2022 | 221.82 | 221.82 | 214.67 | 219.50 | 219.50 | 549,100 |
| 09 Jun 2022 | 234.63 | 235.65 | 225.41 | 225.71 | 225.71 | 650,100 |
| 08 Jun 2022 | 231.80 | 239.91 | 228.92 | 236.90 | 236.90 | 999,000 |
| 07 Jun 2022 | 243.14 | 248.02 | 242.71 | 247.21 | 247.21 | 342,500 |
| 06 Jun 2022 | 246.63 | 247.65 | 242.40 | 245.02 | 245.02 | 291,600 |
| 03 Jun 2022 | 240.64 | 245.20 | 239.09 | 242.98 | 242.98 | 732,100 |
| 02 Jun 2022 | 229.96 | 245.35 | 227.81 | 245.25 | 245.25 | 475,100 |
| 01 Jun 2022 | 235.21 | 237.91 | 224.17 | 229.69 | 229.69 | 297,300 |
| 31 May 2022 | 242.77 | 242.77 | 231.51 | 234.08 | 234.08 | 496,500 |
| 27 May 2022 | 232.62 | 244.44 | 231.69 | 244.41 | 244.41 | 447,900 |
| 26 May 2022 | 225.50 | 231.27 | 224.16 | 230.21 | 230.21 | 411,300 |
| 25 May 2022 | 221.90 | 225.39 | 219.18 | 223.48 | 223.48 | 403,900 |
| 24 May 2022 | 229.59 | 230.99 | 221.12 | 223.35 | 223.35 | 468,100 |
| 23 May 2022 | 234.49 | 234.49 | 225.93 | 231.24 | 231.24 | 503,800 |
| 20 May 2022 | 234.15 | 236.06 | 226.08 | 232.64 | 232.64 | 368,500 |
| 19 May 2022 | 224.32 | 234.84 | 223.92 | 231.77 | 231.77 | 412,100 |
| 18 May 2022 | 231.53 | 234.39 | 223.96 | 225.02 | 225.02 | 439,900 |
| 17 May 2022 | 237.70 | 239.80 | 231.00 | 236.21 | 236.21 | 354,600 |
| 16 May 2022 | 233.24 | 237.27 | 229.95 | 231.20 | 231.20 | 288,300 |
| 13 May 2022 | 232.25 | 239.59 | 232.01 | 235.81 | 235.81 | 470,200 |
| 12 May 2022 | 219.48 | 229.50 | 217.20 | 226.71 | 226.71 | 704,400 |
| 11 May 2022 | 227.71 | 231.22 | 221.54 | 222.31 | 222.31 | 734,400 |
| 10 May 2022 | 234.12 | 236.62 | 225.25 | 229.25 | 229.25 | 608,300 |
| 09 May 2022 | 238.62 | 240.12 | 227.29 | 228.85 | 228.85 | 783,100 |
| 06 May 2022 | 247.38 | 247.91 | 239.63 | 241.96 | 241.96 | 606,700 |
| 05 May 2022 | 257.47 | 257.50 | 245.35 | 248.19 | 248.19 | 755,000 |
| 04 May 2022 | 265.00 | 265.00 | 240.27 | 257.51 | 257.51 | 1,065,100 |
| 03 May 2022 | 246.23 | 254.49 | 245.49 | 251.19 | 251.19 | 1,066,500 |
| 02 May 2022 | 239.76 | 245.91 | 234.80 | 245.88 | 245.88 | 836,200 |
| 29 Apr 2022 | 242.22 | 252.06 | 240.54 | 241.51 | 241.51 | 640,500 |
| 28 Apr 2022 | 235.00 | 245.91 | 234.61 | 242.17 | 242.17 | 819,600 |
| 27 Apr 2022 | 234.29 | 241.66 | 232.45 | 238.95 | 238.95 | 950,200 |
| 26 Apr 2022 | 249.81 | 253.37 | 230.62 | 231.67 | 231.67 | 1,170,000 |
| 25 Apr 2022 | 257.05 | 259.65 | 249.69 | 253.34 | 253.34 | 909,200 |
| 22 Apr 2022 | 288.83 | 288.83 | 272.55 | 273.03 | 273.03 | 394,300 |
| 21 Apr 2022 | 299.38 | 301.10 | 291.07 | 292.00 | 292.00 | 588,100 |
| 20 Apr 2022 | 290.75 | 297.93 | 286.45 | 296.85 | 296.85 | 412,000 |
| 19 Apr 2022 | 277.64 | 290.19 | 277.23 | 288.55 | 288.55 | 526,800 |
| 18 Apr 2022 | 283.76 | 284.88 | 275.49 | 277.23 | 277.23 | 412,700 |
| 14 Apr 2022 | 289.82 | 290.19 | 281.59 | 284.63 | 284.63 | 389,200 |
| 13 Apr 2022 | 286.06 | 291.75 | 284.77 | 289.82 | 289.82 | 299,700 |
| 12 Apr 2022 | 296.57 | 296.57 | 283.48 | 286.65 | 286.65 | 498,800 |
| 11 Apr 2022 | 302.39 | 302.39 | 288.84 | 290.67 | 290.67 | 448,400 |
| 08 Apr 2022 | 299.95 | 308.15 | 298.77 | 302.40 | 302.40 | 567,400 |
| 07 Apr 2022 | 286.51 | 303.83 | 284.48 | 302.02 | 302.02 | 647,400 |
| 06 Apr 2022 | 287.16 | 287.16 | 276.94 | 286.02 | 286.02 | 462,800 |
| 05 Apr 2022 | 288.27 | 291.33 | 283.59 | 288.66 | 288.66 | 684,000 |
| 04 Apr 2022 | 288.59 | 291.21 | 286.00 | 287.27 | 287.27 | 293,600 |
| 01 Apr 2022 | 286.12 | 291.02 | 283.97 | 288.66 | 288.66 | 305,600 |
| 31 Mar 2022 | 289.48 | 292.26 | 283.93 | 283.97 | 283.97 | 375,600 |
| 30 Mar 2022 | 290.02 | 292.25 | 288.17 | 289.86 | 289.86 | 360,500 |
| 29 Mar 2022 | 287.59 | 292.81 | 287.59 | 290.95 | 290.95 | 363,700 |
| 28 Mar 2022 | 278.65 | 282.70 | 276.42 | 282.68 | 282.68 | 340,200 |
| 25 Mar 2022 | 282.77 | 283.06 | 273.00 | 279.10 | 279.10 | 342,200 |
| 24 Mar 2022 | 280.17 | 281.79 | 275.67 | 281.05 | 281.05 | 279,500 |
| 23 Mar 2022 | 292.51 | 292.51 | 277.63 | 278.71 | 278.71 | 406,900 |
| 22 Mar 2022 | 286.35 | 297.49 | 285.99 | 295.38 | 295.38 | 620,200 |
| 21 Mar 2022 | 284.58 | 289.06 | 283.01 | 286.61 | 286.61 | 340,900 |
| 18 Mar 2022 | 280.85 | 291.60 | 279.68 | 286.77 | 286.77 | 739,700 |
| 17 Mar 2022 | 269.55 | 281.86 | 269.31 | 281.70 | 281.70 | 548,100 |
| 16 Mar 2022 | 262.85 | 271.51 | 260.01 | 270.77 | 270.77 | 477,200 |
| 15 Mar 2022 | 257.58 | 260.15 | 253.81 | 259.23 | 259.23 | 599,900 |
| 14 Mar 2022 | 261.20 | 268.05 | 255.34 | 255.51 | 255.51 | 457,300 |
| 11 Mar 2022 | 270.31 | 270.85 | 259.33 | 259.54 | 259.54 | 644,200 |
| 10 Mar 2022 | 262.63 | 267.93 | 259.28 | 266.57 | 266.57 | 411,300 |
| 09 Mar 2022 | 265.35 | 271.61 | 263.27 | 268.49 | 268.49 | 672,000 |
| 08 Mar 2022 | 266.65 | 266.65 | 251.30 | 256.66 | 256.66 | 841,900 |
| 07 Mar 2022 | 280.96 | 280.96 | 261.82 | 266.47 | 266.47 | 812,400 |
| 04 Mar 2022 | 283.05 | 285.51 | 274.88 | 278.00 | 278.00 | 549,200 |
| 03 Mar 2022 | 290.25 | 290.25 | 281.05 | 284.15 | 284.15 | 531,800 |
| 02 Mar 2022 | 286.05 | 289.82 | 283.78 | 286.99 | 286.99 | 693,800 |
| 01 Mar 2022 | 288.83 | 292.75 | 282.46 | 284.44 | 284.44 | 542,000 |
| 28 Feb 2022 | 293.16 | 293.93 | 285.33 | 291.16 | 291.16 | 640,700 |
| 25 Feb 2022 | 287.53 | 296.16 | 286.04 | 296.16 | 296.16 | 486,900 |
| 24 Feb 2022 | 277.12 | 291.94 | 276.33 | 290.03 | 290.03 | 602,400 |
| 23 Feb 2022 | 292.75 | 296.13 | 283.18 | 283.57 | 283.57 | 1,030,700 |
| 22 Feb 2022 | 291.05 | 293.34 | 285.37 | 289.58 | 289.58 | 671,900 |
| 18 Feb 2022 | 293.32 | 299.92 | 290.13 | 293.61 | 293.61 | 654,500 |
| 17 Feb 2022 | 306.00 | 306.54 | 289.02 | 291.63 | 291.63 | 947,700 |
| 16 Feb 2022 | 294.00 | 308.13 | 286.97 | 305.28 | 305.28 | 1,286,600 |
| 15 Feb 2022 | 333.18 | 334.63 | 307.68 | 312.63 | 312.63 | 1,288,000 |
| 14 Feb 2022 | 329.25 | 331.30 | 324.62 | 327.44 | 327.44 | 458,000 |
| 11 Feb 2022 | 337.94 | 344.51 | 329.69 | 330.96 | 330.96 | 374,200 |
| 10 Feb 2022 | 338.87 | 348.50 | 336.66 | 339.60 | 339.60 | 265,900 |
| 09 Feb 2022 | 342.49 | 349.84 | 342.49 | 346.96 | 346.96 | 272,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
