Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 312.83 | 319.32 | 308.12 | 316.39 | 316.39 | 181,919 |
| 27 Jan 2022 | 315.59 | 319.44 | 312.08 | 312.24 | 312.24 | 443,400 |
| 26 Jan 2022 | 322.42 | 324.36 | 308.50 | 310.88 | 310.88 | 444,500 |
| 25 Jan 2022 | 323.18 | 323.92 | 315.13 | 317.85 | 317.85 | 444,500 |
| 24 Jan 2022 | 321.54 | 330.77 | 307.35 | 330.09 | 330.09 | 480,600 |
| 21 Jan 2022 | 334.94 | 335.05 | 324.03 | 324.66 | 324.66 | 381,300 |
| 20 Jan 2022 | 339.75 | 345.32 | 331.61 | 332.10 | 332.10 | 425,700 |
| 19 Jan 2022 | 343.06 | 349.00 | 336.14 | 336.68 | 336.68 | 386,800 |
| 18 Jan 2022 | 349.06 | 350.58 | 337.26 | 340.23 | 340.23 | 437,200 |
| 14 Jan 2022 | 349.70 | 356.34 | 347.14 | 355.01 | 355.01 | 464,100 |
| 13 Jan 2022 | 356.65 | 359.04 | 346.71 | 351.85 | 351.85 | 448,700 |
| 12 Jan 2022 | 358.00 | 366.01 | 355.85 | 359.86 | 359.86 | 516,400 |
| 11 Jan 2022 | 338.68 | 360.24 | 338.68 | 357.95 | 357.95 | 1,012,400 |
| 10 Jan 2022 | 323.85 | 334.52 | 319.20 | 334.11 | 334.11 | 489,500 |
| 07 Jan 2022 | 333.63 | 338.74 | 328.52 | 328.68 | 328.68 | 549,200 |
| 06 Jan 2022 | 334.01 | 339.57 | 330.17 | 333.94 | 333.94 | 585,000 |
| 05 Jan 2022 | 347.59 | 348.06 | 333.77 | 335.32 | 335.32 | 544,100 |
| 04 Jan 2022 | 358.06 | 360.00 | 340.99 | 347.77 | 347.77 | 601,900 |
| 03 Jan 2022 | 376.61 | 376.78 | 356.78 | 362.11 | 362.11 | 433,700 |
| 31 Dec 2021 | 374.32 | 379.65 | 374.32 | 376.78 | 376.78 | 288,500 |
| 30 Dec 2021 | 373.59 | 379.08 | 373.59 | 375.88 | 375.88 | 163,200 |
| 29 Dec 2021 | 372.62 | 375.27 | 371.00 | 373.42 | 373.42 | 136,800 |
| 28 Dec 2021 | 377.00 | 377.00 | 367.06 | 371.96 | 371.96 | 224,800 |
| 27 Dec 2021 | 371.18 | 376.15 | 369.31 | 375.34 | 375.34 | 184,700 |
| 23 Dec 2021 | 369.74 | 371.59 | 366.17 | 369.20 | 369.20 | 227,700 |
| 22 Dec 2021 | 362.67 | 369.90 | 359.90 | 369.56 | 369.56 | 247,200 |
| 21 Dec 2021 | 360.16 | 361.92 | 352.93 | 361.03 | 361.03 | 217,700 |
| 20 Dec 2021 | 360.85 | 362.95 | 352.27 | 358.16 | 358.16 | 360,900 |
| 17 Dec 2021 | 359.51 | 367.41 | 355.77 | 362.95 | 362.95 | 600,700 |
| 16 Dec 2021 | 363.59 | 368.00 | 358.84 | 360.88 | 360.88 | 328,000 |
| 15 Dec 2021 | 354.75 | 362.93 | 350.85 | 362.92 | 362.92 | 301,200 |
| 14 Dec 2021 | 357.22 | 358.11 | 347.74 | 353.56 | 353.56 | 402,100 |
| 13 Dec 2021 | 358.43 | 365.47 | 357.13 | 361.03 | 361.03 | 321,700 |
| 10 Dec 2021 | 356.71 | 365.05 | 356.46 | 357.74 | 357.74 | 251,900 |
| 09 Dec 2021 | 366.05 | 369.25 | 356.50 | 357.05 | 357.05 | 420,700 |
| 08 Dec 2021 | 367.15 | 371.05 | 363.18 | 365.96 | 365.96 | 297,900 |
| 07 Dec 2021 | 357.53 | 367.60 | 356.99 | 366.75 | 366.75 | 317,300 |
| 06 Dec 2021 | 357.32 | 358.09 | 348.00 | 351.38 | 351.38 | 381,100 |
| 03 Dec 2021 | 368.32 | 368.65 | 353.36 | 357.38 | 357.38 | 314,900 |
| 02 Dec 2021 | 360.00 | 370.80 | 356.34 | 365.96 | 365.96 | 363,600 |
| 01 Dec 2021 | 365.71 | 373.31 | 359.31 | 361.15 | 361.15 | 485,800 |
| 30 Nov 2021 | 375.97 | 378.62 | 365.06 | 365.87 | 365.87 | 411,100 |
| 29 Nov 2021 | 378.35 | 381.12 | 374.34 | 375.31 | 375.31 | 211,600 |
| 26 Nov 2021 | 379.43 | 385.11 | 374.13 | 375.28 | 375.28 | 192,300 |
| 24 Nov 2021 | 367.33 | 377.84 | 362.79 | 377.51 | 377.51 | 383,000 |
| 23 Nov 2021 | 370.83 | 374.28 | 365.57 | 369.98 | 369.98 | 394,700 |
| 22 Nov 2021 | 379.41 | 379.41 | 370.01 | 374.85 | 374.85 | 383,000 |
| 19 Nov 2021 | 389.98 | 396.14 | 378.14 | 379.88 | 379.88 | 519,400 |
| 18 Nov 2021 | 394.34 | 395.57 | 386.89 | 387.51 | 387.51 | 339,000 |
| 17 Nov 2021 | 395.00 | 395.48 | 387.75 | 393.10 | 393.10 | 380,000 |
| 16 Nov 2021 | 385.66 | 397.77 | 383.93 | 394.71 | 394.71 | 301,300 |
| 15 Nov 2021 | 384.45 | 390.71 | 383.42 | 384.54 | 384.54 | 335,200 |
| 12 Nov 2021 | 391.75 | 393.51 | 382.33 | 385.91 | 385.91 | 242,800 |
| 11 Nov 2021 | 390.24 | 392.71 | 386.60 | 390.06 | 390.06 | 481,600 |
| 10 Nov 2021 | 381.57 | 389.14 | 378.29 | 387.60 | 387.60 | 472,300 |
| 09 Nov 2021 | 375.99 | 384.33 | 371.31 | 383.45 | 383.45 | 526,900 |
| 08 Nov 2021 | 376.52 | 378.54 | 367.37 | 373.86 | 373.86 | 301,000 |
| 05 Nov 2021 | 375.93 | 377.86 | 360.95 | 375.23 | 375.23 | 688,900 |
| 04 Nov 2021 | 386.01 | 387.84 | 373.79 | 379.24 | 379.24 | 661,000 |
| 03 Nov 2021 | 409.79 | 409.79 | 376.26 | 387.81 | 387.81 | 1,736,400 |
| 02 Nov 2021 | 440.28 | 441.91 | 430.56 | 431.95 | 431.95 | 429,400 |
| 01 Nov 2021 | 447.63 | 448.20 | 440.16 | 440.27 | 440.27 | 245,200 |
| 29 Oct 2021 | 437.73 | 449.34 | 435.98 | 448.68 | 448.68 | 289,000 |
| 28 Oct 2021 | 433.16 | 439.37 | 430.89 | 438.78 | 438.78 | 191,700 |
| 27 Oct 2021 | 429.84 | 435.00 | 426.40 | 430.07 | 430.07 | 380,400 |
| 26 Oct 2021 | 426.97 | 431.45 | 423.09 | 429.83 | 429.83 | 257,600 |
| 25 Oct 2021 | 421.00 | 424.69 | 417.88 | 423.82 | 423.82 | 231,300 |
| 22 Oct 2021 | 415.52 | 421.78 | 415.03 | 420.61 | 420.61 | 228,600 |
| 21 Oct 2021 | 421.43 | 421.55 | 415.56 | 417.21 | 417.21 | 278,300 |
| 20 Oct 2021 | 416.25 | 423.59 | 413.92 | 421.43 | 421.43 | 188,300 |
| 19 Oct 2021 | 414.90 | 420.03 | 411.54 | 412.52 | 412.52 | 272,800 |
| 18 Oct 2021 | 402.64 | 414.56 | 400.93 | 414.01 | 414.01 | 248,200 |
| 15 Oct 2021 | 407.18 | 409.53 | 403.53 | 403.54 | 403.54 | 271,400 |
| 14 Oct 2021 | 405.25 | 410.31 | 405.16 | 405.84 | 405.84 | 311,600 |
| 13 Oct 2021 | 411.77 | 412.09 | 401.82 | 402.83 | 402.83 | 295,000 |
| 12 Oct 2021 | 410.50 | 413.72 | 405.38 | 408.03 | 408.03 | 207,600 |
| 11 Oct 2021 | 406.24 | 411.08 | 404.97 | 407.76 | 407.76 | 187,100 |
| 08 Oct 2021 | 417.48 | 417.49 | 407.76 | 409.16 | 409.16 | 228,800 |
| 07 Oct 2021 | 411.62 | 423.61 | 411.62 | 416.57 | 416.57 | 355,100 |
| 06 Oct 2021 | 398.73 | 408.87 | 397.05 | 407.82 | 407.82 | 543,800 |
| 05 Oct 2021 | 402.15 | 405.88 | 397.04 | 401.36 | 401.36 | 572,200 |
| 04 Oct 2021 | 412.98 | 412.99 | 397.00 | 398.46 | 398.46 | 645,400 |
| 01 Oct 2021 | 412.61 | 418.91 | 401.01 | 416.69 | 416.69 | 390,100 |
| 30 Sep 2021 | 423.08 | 430.53 | 412.26 | 412.67 | 412.67 | 392,500 |
| 29 Sep 2021 | 422.37 | 425.42 | 418.64 | 423.09 | 423.09 | 276,100 |
| 28 Sep 2021 | 426.28 | 427.48 | 412.66 | 417.71 | 417.71 | 442,900 |
| 27 Sep 2021 | 455.20 | 455.60 | 426.58 | 432.47 | 432.47 | 646,900 |
| 24 Sep 2021 | 453.23 | 460.21 | 453.04 | 458.30 | 458.30 | 307,500 |
| 23 Sep 2021 | 448.90 | 458.27 | 448.21 | 455.04 | 455.04 | 277,100 |
| 22 Sep 2021 | 440.00 | 448.91 | 436.84 | 446.34 | 446.34 | 292,400 |
| 21 Sep 2021 | 436.12 | 442.50 | 434.00 | 439.95 | 439.95 | 468,100 |
| 20 Sep 2021 | 432.13 | 440.78 | 429.20 | 433.05 | 433.05 | 422,300 |
| 17 Sep 2021 | 435.59 | 441.83 | 432.56 | 440.45 | 440.45 | 1,308,100 |
| 16 Sep 2021 | 439.82 | 441.52 | 435.49 | 437.19 | 437.19 | 434,000 |
| 15 Sep 2021 | 435.42 | 440.67 | 432.32 | 439.79 | 439.79 | 550,500 |
| 14 Sep 2021 | 433.85 | 441.43 | 433.85 | 436.24 | 436.24 | 459,100 |
| 13 Sep 2021 | 442.73 | 443.87 | 423.97 | 431.22 | 431.22 | 409,400 |
| 10 Sep 2021 | 444.66 | 446.94 | 440.86 | 441.00 | 441.00 | 597,700 |
| 09 Sep 2021 | 446.24 | 447.38 | 441.29 | 443.00 | 443.00 | 320,500 |
| 08 Sep 2021 | 448.55 | 450.84 | 444.21 | 445.50 | 445.50 | 341,700 |
| *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.
