New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
316.39+4.15 (+1.33%)
As of 03:17PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022312.83319.32308.12316.39316.39181,919
27 Jan 2022315.59319.44312.08312.24312.24443,400
26 Jan 2022322.42324.36308.50310.88310.88444,500
25 Jan 2022323.18323.92315.13317.85317.85444,500
24 Jan 2022321.54330.77307.35330.09330.09480,600
21 Jan 2022334.94335.05324.03324.66324.66381,300
20 Jan 2022339.75345.32331.61332.10332.10425,700
19 Jan 2022343.06349.00336.14336.68336.68386,800
18 Jan 2022349.06350.58337.26340.23340.23437,200
14 Jan 2022349.70356.34347.14355.01355.01464,100
13 Jan 2022356.65359.04346.71351.85351.85448,700
12 Jan 2022358.00366.01355.85359.86359.86516,400
11 Jan 2022338.68360.24338.68357.95357.951,012,400
10 Jan 2022323.85334.52319.20334.11334.11489,500
07 Jan 2022333.63338.74328.52328.68328.68549,200
06 Jan 2022334.01339.57330.17333.94333.94585,000
05 Jan 2022347.59348.06333.77335.32335.32544,100
04 Jan 2022358.06360.00340.99347.77347.77601,900
03 Jan 2022376.61376.78356.78362.11362.11433,700
31 Dec 2021374.32379.65374.32376.78376.78288,500
30 Dec 2021373.59379.08373.59375.88375.88163,200
29 Dec 2021372.62375.27371.00373.42373.42136,800
28 Dec 2021377.00377.00367.06371.96371.96224,800
27 Dec 2021371.18376.15369.31375.34375.34184,700
23 Dec 2021369.74371.59366.17369.20369.20227,700
22 Dec 2021362.67369.90359.90369.56369.56247,200
21 Dec 2021360.16361.92352.93361.03361.03217,700
20 Dec 2021360.85362.95352.27358.16358.16360,900
17 Dec 2021359.51367.41355.77362.95362.95600,700
16 Dec 2021363.59368.00358.84360.88360.88328,000
15 Dec 2021354.75362.93350.85362.92362.92301,200
14 Dec 2021357.22358.11347.74353.56353.56402,100
13 Dec 2021358.43365.47357.13361.03361.03321,700
10 Dec 2021356.71365.05356.46357.74357.74251,900
09 Dec 2021366.05369.25356.50357.05357.05420,700
08 Dec 2021367.15371.05363.18365.96365.96297,900
07 Dec 2021357.53367.60356.99366.75366.75317,300
06 Dec 2021357.32358.09348.00351.38351.38381,100
03 Dec 2021368.32368.65353.36357.38357.38314,900
02 Dec 2021360.00370.80356.34365.96365.96363,600
01 Dec 2021365.71373.31359.31361.15361.15485,800
30 Nov 2021375.97378.62365.06365.87365.87411,100
29 Nov 2021378.35381.12374.34375.31375.31211,600
26 Nov 2021379.43385.11374.13375.28375.28192,300
24 Nov 2021367.33377.84362.79377.51377.51383,000
23 Nov 2021370.83374.28365.57369.98369.98394,700
22 Nov 2021379.41379.41370.01374.85374.85383,000
19 Nov 2021389.98396.14378.14379.88379.88519,400
18 Nov 2021394.34395.57386.89387.51387.51339,000
17 Nov 2021395.00395.48387.75393.10393.10380,000
16 Nov 2021385.66397.77383.93394.71394.71301,300
15 Nov 2021384.45390.71383.42384.54384.54335,200
12 Nov 2021391.75393.51382.33385.91385.91242,800
11 Nov 2021390.24392.71386.60390.06390.06481,600
10 Nov 2021381.57389.14378.29387.60387.60472,300
09 Nov 2021375.99384.33371.31383.45383.45526,900
08 Nov 2021376.52378.54367.37373.86373.86301,000
05 Nov 2021375.93377.86360.95375.23375.23688,900
04 Nov 2021386.01387.84373.79379.24379.24661,000
03 Nov 2021409.79409.79376.26387.81387.811,736,400
02 Nov 2021440.28441.91430.56431.95431.95429,400
01 Nov 2021447.63448.20440.16440.27440.27245,200
29 Oct 2021437.73449.34435.98448.68448.68289,000
28 Oct 2021433.16439.37430.89438.78438.78191,700
27 Oct 2021429.84435.00426.40430.07430.07380,400
26 Oct 2021426.97431.45423.09429.83429.83257,600
25 Oct 2021421.00424.69417.88423.82423.82231,300
22 Oct 2021415.52421.78415.03420.61420.61228,600
21 Oct 2021421.43421.55415.56417.21417.21278,300
20 Oct 2021416.25423.59413.92421.43421.43188,300
19 Oct 2021414.90420.03411.54412.52412.52272,800
18 Oct 2021402.64414.56400.93414.01414.01248,200
15 Oct 2021407.18409.53403.53403.54403.54271,400
14 Oct 2021405.25410.31405.16405.84405.84311,600
13 Oct 2021411.77412.09401.82402.83402.83295,000
12 Oct 2021410.50413.72405.38408.03408.03207,600
11 Oct 2021406.24411.08404.97407.76407.76187,100
08 Oct 2021417.48417.49407.76409.16409.16228,800
07 Oct 2021411.62423.61411.62416.57416.57355,100
06 Oct 2021398.73408.87397.05407.82407.82543,800
05 Oct 2021402.15405.88397.04401.36401.36572,200
04 Oct 2021412.98412.99397.00398.46398.46645,400
01 Oct 2021412.61418.91401.01416.69416.69390,100
30 Sep 2021423.08430.53412.26412.67412.67392,500
29 Sep 2021422.37425.42418.64423.09423.09276,100
28 Sep 2021426.28427.48412.66417.71417.71442,900
27 Sep 2021455.20455.60426.58432.47432.47646,900
24 Sep 2021453.23460.21453.04458.30458.30307,500
23 Sep 2021448.90458.27448.21455.04455.04277,100
22 Sep 2021440.00448.91436.84446.34446.34292,400
21 Sep 2021436.12442.50434.00439.95439.95468,100
20 Sep 2021432.13440.78429.20433.05433.05422,300
17 Sep 2021435.59441.83432.56440.45440.451,308,100
16 Sep 2021439.82441.52435.49437.19437.19434,000
15 Sep 2021435.42440.67432.32439.79439.79550,500
14 Sep 2021433.85441.43433.85436.24436.24459,100
13 Sep 2021442.73443.87423.97431.22431.22409,400
10 Sep 2021444.66446.94440.86441.00441.00597,700
09 Sep 2021446.24447.38441.29443.00443.00320,500
08 Sep 2021448.55450.84444.21445.50445.50341,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...