Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 212.90 | 215.91 | 210.07 | 210.07 | 210.07 | 728,600 |
| 07 Dec 2022 | 211.64 | 215.48 | 209.45 | 212.99 | 212.99 | 476,400 |
| 06 Dec 2022 | 212.58 | 216.29 | 207.23 | 211.21 | 211.21 | 587,800 |
| 05 Dec 2022 | 219.90 | 220.93 | 213.51 | 215.11 | 215.11 | 672,600 |
| 02 Dec 2022 | 222.00 | 224.72 | 218.00 | 222.66 | 222.66 | 651,700 |
| 01 Dec 2022 | 231.49 | 232.49 | 222.70 | 226.20 | 226.20 | 1,149,700 |
| 30 Nov 2022 | 240.33 | 241.91 | 210.36 | 228.57 | 228.57 | 1,994,800 |
| 29 Nov 2022 | 237.34 | 243.50 | 237.00 | 239.50 | 239.50 | 691,700 |
| 28 Nov 2022 | 241.68 | 242.98 | 234.21 | 237.11 | 237.11 | 358,000 |
| 25 Nov 2022 | 241.03 | 243.27 | 239.43 | 242.92 | 242.92 | 124,500 |
| 23 Nov 2022 | 242.15 | 244.22 | 240.65 | 241.08 | 241.08 | 324,100 |
| 22 Nov 2022 | 242.37 | 242.80 | 238.98 | 242.13 | 242.13 | 230,300 |
| 21 Nov 2022 | 240.78 | 242.82 | 238.27 | 240.84 | 240.84 | 306,200 |
| 18 Nov 2022 | 242.37 | 243.63 | 239.21 | 242.15 | 242.15 | 587,200 |
| 17 Nov 2022 | 234.37 | 238.36 | 221.73 | 237.53 | 237.53 | 1,250,100 |
| 16 Nov 2022 | 248.59 | 248.95 | 239.30 | 239.39 | 239.39 | 468,300 |
| 15 Nov 2022 | 247.58 | 252.40 | 244.72 | 250.07 | 250.07 | 585,900 |
| 14 Nov 2022 | 243.80 | 248.04 | 242.31 | 242.99 | 242.99 | 342,500 |
| 11 Nov 2022 | 240.19 | 248.17 | 238.08 | 246.28 | 246.28 | 1,074,100 |
| 10 Nov 2022 | 231.84 | 240.35 | 231.84 | 237.70 | 237.70 | 1,097,900 |
| 09 Nov 2022 | 220.53 | 228.54 | 219.79 | 221.09 | 221.09 | 415,100 |
| 08 Nov 2022 | 225.74 | 229.15 | 221.26 | 222.48 | 222.48 | 443,500 |
| 07 Nov 2022 | 221.95 | 226.91 | 220.56 | 226.03 | 226.03 | 610,700 |
| 04 Nov 2022 | 219.78 | 220.91 | 211.39 | 220.34 | 220.34 | 733,200 |
| 03 Nov 2022 | 211.01 | 219.82 | 204.46 | 217.16 | 217.16 | 658,700 |
| 02 Nov 2022 | 222.25 | 233.00 | 214.95 | 215.75 | 215.75 | 1,222,500 |
| 01 Nov 2022 | 216.99 | 216.99 | 203.43 | 207.29 | 207.29 | 1,123,000 |
| 31 Oct 2022 | 211.98 | 215.21 | 210.27 | 212.25 | 212.25 | 430,900 |
| 28 Oct 2022 | 208.88 | 214.52 | 207.66 | 214.47 | 214.47 | 331,900 |
| 27 Oct 2022 | 221.82 | 221.82 | 208.05 | 208.97 | 208.97 | 981,800 |
| 26 Oct 2022 | 218.23 | 224.01 | 216.69 | 221.18 | 221.18 | 559,900 |
| 25 Oct 2022 | 213.19 | 223.25 | 212.13 | 219.12 | 219.12 | 1,051,900 |
| 24 Oct 2022 | 202.03 | 203.38 | 197.67 | 200.85 | 200.85 | 439,700 |
| 21 Oct 2022 | 200.44 | 200.52 | 194.53 | 200.18 | 200.18 | 529,500 |
| 20 Oct 2022 | 199.49 | 203.74 | 198.22 | 199.49 | 199.49 | 569,100 |
| 19 Oct 2022 | 205.00 | 205.00 | 197.50 | 199.60 | 199.60 | 369,900 |
| 18 Oct 2022 | 211.62 | 213.92 | 204.49 | 205.86 | 205.86 | 316,200 |
| 17 Oct 2022 | 201.42 | 206.45 | 200.73 | 205.59 | 205.59 | 313,500 |
| 14 Oct 2022 | 202.03 | 203.44 | 195.31 | 197.22 | 197.22 | 399,900 |
| 13 Oct 2022 | 192.23 | 201.49 | 189.76 | 199.72 | 199.72 | 439,100 |
| 12 Oct 2022 | 198.18 | 198.21 | 194.25 | 197.37 | 197.37 | 367,700 |
| 11 Oct 2022 | 199.35 | 200.35 | 195.45 | 197.11 | 197.11 | 554,300 |
| 10 Oct 2022 | 206.14 | 206.58 | 199.54 | 201.36 | 201.36 | 301,900 |
| 07 Oct 2022 | 208.00 | 209.77 | 204.71 | 205.33 | 205.33 | 455,800 |
| 06 Oct 2022 | 214.60 | 215.92 | 209.34 | 210.81 | 210.81 | 363,300 |
| 05 Oct 2022 | 210.76 | 216.45 | 207.21 | 215.43 | 215.43 | 409,200 |
| 04 Oct 2022 | 208.14 | 213.44 | 207.31 | 213.13 | 213.13 | 721,400 |
| 03 Oct 2022 | 197.89 | 206.76 | 196.48 | 203.79 | 203.79 | 769,500 |
| 30 Sept 2022 | 196.51 | 206.19 | 195.49 | 196.80 | 196.80 | 1,570,500 |
| 29 Sept 2022 | 185.43 | 190.40 | 183.75 | 190.01 | 190.01 | 731,400 |
| 28 Sept 2022 | 183.93 | 189.28 | 183.92 | 187.42 | 187.42 | 432,700 |
| 27 Sept 2022 | 188.08 | 189.55 | 181.36 | 182.44 | 182.44 | 526,000 |
| 26 Sept 2022 | 187.11 | 190.00 | 181.43 | 185.16 | 185.16 | 559,400 |
| 23 Sept 2022 | 183.31 | 188.08 | 182.02 | 187.51 | 187.51 | 800,600 |
| 22 Sept 2022 | 189.80 | 190.04 | 183.23 | 184.83 | 184.83 | 565,700 |
| 21 Sept 2022 | 195.49 | 197.36 | 190.53 | 190.81 | 190.81 | 504,200 |
| 20 Sept 2022 | 196.55 | 197.86 | 191.27 | 194.18 | 194.18 | 444,500 |
| 19 Sept 2022 | 197.00 | 200.04 | 195.12 | 199.85 | 199.85 | 526,800 |
| 16 Sept 2022 | 202.00 | 203.23 | 196.90 | 199.71 | 199.71 | 865,900 |
| 15 Sept 2022 | 202.11 | 210.05 | 201.28 | 203.61 | 203.61 | 877,100 |
| 14 Sept 2022 | 213.47 | 214.18 | 201.45 | 202.32 | 202.32 | 567,700 |
| 13 Sept 2022 | 214.46 | 217.28 | 210.00 | 213.46 | 213.46 | 1,081,400 |
| 12 Sept 2022 | 218.66 | 224.69 | 218.39 | 223.35 | 223.35 | 558,700 |
| 09 Sept 2022 | 215.73 | 219.44 | 214.75 | 218.24 | 218.24 | 357,800 |
| 08 Sept 2022 | 206.16 | 213.73 | 204.30 | 213.62 | 213.62 | 511,600 |
| 07 Sept 2022 | 200.45 | 209.11 | 199.24 | 208.39 | 208.39 | 429,400 |
| 06 Sept 2022 | 201.58 | 201.75 | 198.00 | 200.16 | 200.16 | 457,500 |
| 02 Sept 2022 | 205.67 | 208.22 | 199.30 | 200.24 | 200.24 | 463,200 |
| 01 Sept 2022 | 203.64 | 204.34 | 200.44 | 203.24 | 203.24 | 592,700 |
| 31 Aug 2022 | 207.72 | 207.72 | 202.75 | 205.25 | 205.25 | 659,100 |
| 30 Aug 2022 | 204.52 | 207.04 | 200.90 | 205.44 | 205.44 | 668,000 |
| 29 Aug 2022 | 202.42 | 205.80 | 201.22 | 203.62 | 203.62 | 484,000 |
| 26 Aug 2022 | 213.17 | 213.19 | 204.22 | 204.81 | 204.81 | 621,600 |
| 25 Aug 2022 | 212.86 | 214.76 | 210.56 | 213.85 | 213.85 | 394,300 |
| 24 Aug 2022 | 211.65 | 211.98 | 208.89 | 209.74 | 209.74 | 315,000 |
| 23 Aug 2022 | 211.32 | 213.49 | 207.03 | 210.81 | 210.81 | 652,600 |
| 22 Aug 2022 | 213.75 | 218.02 | 210.70 | 211.90 | 211.90 | 609,600 |
| 19 Aug 2022 | 219.26 | 220.82 | 216.29 | 217.59 | 217.59 | 540,800 |
| 18 Aug 2022 | 220.01 | 221.39 | 216.80 | 220.15 | 220.15 | 280,300 |
| 17 Aug 2022 | 225.24 | 227.10 | 219.37 | 220.05 | 220.05 | 591,300 |
| 16 Aug 2022 | 220.50 | 229.98 | 220.40 | 228.12 | 228.12 | 471,700 |
| 15 Aug 2022 | 231.66 | 235.96 | 228.70 | 231.89 | 231.89 | 771,800 |
| 12 Aug 2022 | 227.40 | 233.07 | 225.72 | 233.01 | 233.01 | 375,100 |
| 11 Aug 2022 | 229.37 | 241.18 | 226.20 | 226.47 | 226.47 | 720,700 |
| 10 Aug 2022 | 220.14 | 226.57 | 217.50 | 226.52 | 226.52 | 658,200 |
| 09 Aug 2022 | 219.10 | 219.81 | 214.15 | 214.48 | 214.48 | 537,600 |
| 08 Aug 2022 | 223.37 | 227.85 | 218.94 | 220.68 | 220.68 | 470,200 |
| 05 Aug 2022 | 223.82 | 227.03 | 222.99 | 223.38 | 223.38 | 550,900 |
| 04 Aug 2022 | 221.00 | 232.21 | 220.96 | 227.64 | 227.64 | 884,200 |
| 03 Aug 2022 | 218.91 | 225.86 | 216.24 | 221.38 | 221.38 | 1,723,200 |
| 02 Aug 2022 | 247.51 | 250.23 | 242.97 | 243.66 | 243.66 | 908,000 |
| 01 Aug 2022 | 247.32 | 250.82 | 245.52 | 249.68 | 249.68 | 456,300 |
| 29 Jul 2022 | 247.50 | 250.69 | 243.32 | 250.54 | 250.54 | 425,700 |
| 28 Jul 2022 | 239.45 | 247.40 | 235.61 | 245.81 | 245.81 | 486,200 |
| 27 Jul 2022 | 234.65 | 238.75 | 229.53 | 237.36 | 237.36 | 475,200 |
| 26 Jul 2022 | 233.72 | 233.72 | 226.02 | 232.73 | 232.73 | 320,300 |
| 25 Jul 2022 | 236.84 | 237.64 | 232.01 | 235.32 | 235.32 | 323,700 |
| 22 Jul 2022 | 237.96 | 238.24 | 233.19 | 237.01 | 237.01 | 446,200 |
| 21 Jul 2022 | 231.43 | 238.82 | 229.53 | 238.04 | 238.04 | 518,000 |
| 20 Jul 2022 | 226.18 | 231.59 | 224.64 | 230.22 | 230.22 | 381,500 |
| *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.
