New Zealand markets open in 1 hour 50 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.72+3.89 (+1.78%)
At close: 03:59PM EDT
222.72 0.00 (0.00%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2022214.79223.16213.82222.72222.72245,200
01 Jul 2022214.87219.38214.09218.83218.83275,700
30 Jun 2022217.91218.00212.59213.97213.97596,900
29 Jun 2022217.50219.96213.37219.46219.46381,200
28 Jun 2022225.86226.89217.29217.50217.50320,300
27 Jun 2022226.84227.59223.57225.49225.49355,400
24 Jun 2022222.75226.43220.23226.32226.32497,100
23 Jun 2022210.00222.48210.00220.58220.58451,900
22 Jun 2022206.28211.71205.98209.82209.82300,200
21 Jun 2022207.63210.17206.04208.58208.58422,100
17 Jun 2022206.51210.81204.05204.13204.13782,200
16 Jun 2022208.34208.37203.44205.11205.11398,500
15 Jun 2022214.77217.12208.33212.89212.89489,500
14 Jun 2022210.69211.39203.37209.50209.50570,100
13 Jun 2022211.54213.48208.73210.68210.68726,100
10 Jun 2022221.82221.82214.67219.50219.50549,100
09 Jun 2022234.63235.65225.41225.71225.71650,100
08 Jun 2022231.80239.91228.92236.90236.90999,000
07 Jun 2022243.14248.02242.71247.21247.21342,500
06 Jun 2022246.63247.65242.40245.02245.02291,600
03 Jun 2022240.64245.20239.09242.98242.98732,100
02 Jun 2022229.96245.35227.81245.25245.25475,100
01 Jun 2022235.21237.91224.17229.69229.69297,300
31 May 2022242.77242.77231.51234.08234.08496,500
27 May 2022232.62244.44231.69244.41244.41447,900
26 May 2022225.50231.27224.16230.21230.21411,300
25 May 2022221.90225.39219.18223.48223.48403,900
24 May 2022229.59230.99221.12223.35223.35468,100
23 May 2022234.49234.49225.93231.24231.24503,800
20 May 2022234.15236.06226.08232.64232.64368,500
19 May 2022224.32234.84223.92231.77231.77412,100
18 May 2022231.53234.39223.96225.02225.02439,900
17 May 2022237.70239.80231.00236.21236.21354,600
16 May 2022233.24237.27229.95231.20231.20288,300
13 May 2022232.25239.59232.01235.81235.81470,200
12 May 2022219.48229.50217.20226.71226.71704,400
11 May 2022227.71231.22221.54222.31222.31734,400
10 May 2022234.12236.62225.25229.25229.25608,300
09 May 2022238.62240.12227.29228.85228.85783,100
06 May 2022247.38247.91239.63241.96241.96606,700
05 May 2022257.47257.50245.35248.19248.19755,000
04 May 2022265.00265.00240.27257.51257.511,065,100
03 May 2022246.23254.49245.49251.19251.191,066,500
02 May 2022239.76245.91234.80245.88245.88836,200
29 Apr 2022242.22252.06240.54241.51241.51640,500
28 Apr 2022235.00245.91234.61242.17242.17819,600
27 Apr 2022234.29241.66232.45238.95238.95950,200
26 Apr 2022249.81253.37230.62231.67231.671,170,000
25 Apr 2022257.05259.65249.69253.34253.34909,200
22 Apr 2022288.83288.83272.55273.03273.03394,300
21 Apr 2022299.38301.10291.07292.00292.00588,100
20 Apr 2022290.75297.93286.45296.85296.85412,000
19 Apr 2022277.64290.19277.23288.55288.55526,800
18 Apr 2022283.76284.88275.49277.23277.23412,700
14 Apr 2022289.82290.19281.59284.63284.63389,200
13 Apr 2022286.06291.75284.77289.82289.82299,700
12 Apr 2022296.57296.57283.48286.65286.65498,800
11 Apr 2022302.39302.39288.84290.67290.67448,400
08 Apr 2022299.95308.15298.77302.40302.40567,400
07 Apr 2022286.51303.83284.48302.02302.02647,400
06 Apr 2022287.16287.16276.94286.02286.02462,800
05 Apr 2022288.27291.33283.59288.66288.66684,000
04 Apr 2022288.59291.21286.00287.27287.27293,600
01 Apr 2022286.12291.02283.97288.66288.66305,600
31 Mar 2022289.48292.26283.93283.97283.97375,600
30 Mar 2022290.02292.25288.17289.86289.86360,500
29 Mar 2022287.59292.81287.59290.95290.95363,700
28 Mar 2022278.65282.70276.42282.68282.68340,200
25 Mar 2022282.77283.06273.00279.10279.10342,200
24 Mar 2022280.17281.79275.67281.05281.05279,500
23 Mar 2022292.51292.51277.63278.71278.71406,900
22 Mar 2022286.35297.49285.99295.38295.38620,200
21 Mar 2022284.58289.06283.01286.61286.61340,900
18 Mar 2022280.85291.60279.68286.77286.77739,700
17 Mar 2022269.55281.86269.31281.70281.70548,100
16 Mar 2022262.85271.51260.01270.77270.77477,200
15 Mar 2022257.58260.15253.81259.23259.23599,900
14 Mar 2022261.20268.05255.34255.51255.51457,300
11 Mar 2022270.31270.85259.33259.54259.54644,200
10 Mar 2022262.63267.93259.28266.57266.57411,300
09 Mar 2022265.35271.61263.27268.49268.49672,000
08 Mar 2022266.65266.65251.30256.66256.66841,900
07 Mar 2022280.96280.96261.82266.47266.47812,400
04 Mar 2022283.05285.51274.88278.00278.00549,200
03 Mar 2022290.25290.25281.05284.15284.15531,800
02 Mar 2022286.05289.82283.78286.99286.99693,800
01 Mar 2022288.83292.75282.46284.44284.44542,000
28 Feb 2022293.16293.93285.33291.16291.16640,700
25 Feb 2022287.53296.16286.04296.16296.16486,900
24 Feb 2022277.12291.94276.33290.03290.03602,400
23 Feb 2022292.75296.13283.18283.57283.571,030,700
22 Feb 2022291.05293.34285.37289.58289.58671,900
18 Feb 2022293.32299.92290.13293.61293.61654,500
17 Feb 2022306.00306.54289.02291.63291.63947,700
16 Feb 2022294.00308.13286.97305.28305.281,286,600
15 Feb 2022333.18334.63307.68312.63312.631,288,000
14 Feb 2022329.25331.30324.62327.44327.44458,000
11 Feb 2022337.94344.51329.69330.96330.96374,200
10 Feb 2022338.87348.50336.66339.60339.60265,900
09 Feb 2022342.49349.84342.49346.96346.96272,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...