Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 191.96 | 195.08 | 189.56 | 193.79 | 193.79 | 571,600 |
| 23 Mar 2023 | 198.03 | 200.83 | 191.25 | 193.71 | 193.71 | 588,300 |
| 22 Mar 2023 | 198.61 | 202.74 | 196.15 | 196.29 | 196.29 | 579,600 |
| 21 Mar 2023 | 196.06 | 199.12 | 194.10 | 198.67 | 198.67 | 635,600 |
| 20 Mar 2023 | 192.86 | 195.76 | 191.23 | 192.59 | 192.59 | 422,900 |
| 17 Mar 2023 | 191.28 | 193.37 | 188.86 | 192.92 | 192.92 | 1,096,600 |
| 16 Mar 2023 | 192.66 | 196.52 | 190.22 | 193.56 | 193.56 | 703,900 |
| 15 Mar 2023 | 201.37 | 201.98 | 188.85 | 194.90 | 194.90 | 974,100 |
| 14 Mar 2023 | 206.16 | 210.37 | 201.97 | 205.02 | 205.02 | 517,300 |
| 13 Mar 2023 | 201.69 | 206.73 | 196.24 | 202.02 | 202.02 | 805,500 |
| 10 Mar 2023 | 213.59 | 213.59 | 198.98 | 202.54 | 202.54 | 1,307,300 |
| 09 Mar 2023 | 219.60 | 224.00 | 214.84 | 214.92 | 214.92 | 522,600 |
| 08 Mar 2023 | 220.53 | 221.38 | 217.87 | 218.79 | 218.79 | 224,400 |
| 07 Mar 2023 | 225.02 | 226.94 | 219.92 | 221.12 | 221.12 | 361,700 |
| 06 Mar 2023 | 232.67 | 233.91 | 225.45 | 225.52 | 225.52 | 385,300 |
| 03 Mar 2023 | 227.72 | 232.05 | 225.91 | 232.00 | 232.00 | 417,600 |
| 02 Mar 2023 | 220.94 | 227.35 | 220.72 | 226.33 | 226.33 | 428,000 |
| 01 Mar 2023 | 218.65 | 223.13 | 218.52 | 222.92 | 222.92 | 372,800 |
| 28 Feb 2023 | 220.43 | 223.57 | 218.27 | 219.34 | 219.34 | 863,100 |
| 27 Feb 2023 | 224.08 | 228.51 | 221.57 | 221.66 | 221.66 | 625,000 |
| 24 Feb 2023 | 224.37 | 225.01 | 215.00 | 219.81 | 219.81 | 779,800 |
| 23 Feb 2023 | 220.51 | 228.72 | 220.51 | 227.28 | 227.28 | 1,145,000 |
| 22 Feb 2023 | 215.57 | 221.09 | 207.01 | 219.09 | 219.09 | 2,281,200 |
| 21 Feb 2023 | 246.42 | 247.35 | 243.01 | 243.60 | 243.60 | 523,600 |
| 17 Feb 2023 | 252.20 | 252.20 | 245.45 | 249.76 | 249.76 | 619,900 |
| 16 Feb 2023 | 246.54 | 257.18 | 246.54 | 254.25 | 254.25 | 555,200 |
| 15 Feb 2023 | 248.93 | 253.48 | 247.94 | 251.53 | 251.53 | 349,100 |
| 14 Feb 2023 | 249.96 | 255.60 | 249.91 | 251.74 | 251.74 | 405,500 |
| 13 Feb 2023 | 244.98 | 253.93 | 243.67 | 253.50 | 253.50 | 468,600 |
| 10 Feb 2023 | 247.76 | 251.13 | 242.79 | 245.44 | 245.44 | 553,600 |
| 09 Feb 2023 | 259.26 | 259.61 | 249.24 | 249.82 | 249.82 | 779,200 |
| 08 Feb 2023 | 251.92 | 262.00 | 251.89 | 257.84 | 257.84 | 898,300 |
| 07 Feb 2023 | 245.94 | 253.61 | 244.90 | 252.64 | 252.64 | 255,400 |
| 06 Feb 2023 | 246.73 | 250.00 | 246.22 | 246.91 | 246.91 | 274,400 |
| 03 Feb 2023 | 254.98 | 258.11 | 249.00 | 250.35 | 250.35 | 411,300 |
| 02 Feb 2023 | 251.04 | 260.52 | 250.00 | 259.92 | 259.92 | 769,700 |
| 01 Feb 2023 | 243.21 | 248.97 | 241.26 | 248.21 | 248.21 | 304,700 |
| 31 Jan 2023 | 240.71 | 243.61 | 239.36 | 243.25 | 243.25 | 267,900 |
| 30 Jan 2023 | 242.36 | 244.09 | 236.92 | 239.77 | 239.77 | 373,700 |
| 27 Jan 2023 | 242.63 | 246.88 | 240.14 | 245.09 | 245.09 | 366,800 |
| 26 Jan 2023 | 244.28 | 245.49 | 241.68 | 244.29 | 244.29 | 285,700 |
| 25 Jan 2023 | 243.05 | 245.71 | 238.38 | 240.92 | 240.92 | 544,700 |
| 24 Jan 2023 | 248.55 | 252.48 | 245.14 | 246.26 | 246.26 | 462,700 |
| 23 Jan 2023 | 244.38 | 254.05 | 243.15 | 252.55 | 252.55 | 874,700 |
| 20 Jan 2023 | 233.74 | 243.55 | 232.80 | 243.17 | 243.17 | 555,200 |
| 19 Jan 2023 | 232.98 | 234.95 | 228.04 | 233.53 | 233.53 | 332,100 |
| 18 Jan 2023 | 237.70 | 241.88 | 234.46 | 234.53 | 234.53 | 499,700 |
| 17 Jan 2023 | 231.64 | 238.71 | 230.89 | 236.53 | 236.53 | 641,100 |
| 13 Jan 2023 | 230.35 | 234.31 | 229.92 | 232.62 | 232.62 | 407,200 |
| 12 Jan 2023 | 237.48 | 242.09 | 229.70 | 232.25 | 232.25 | 802,200 |
| 11 Jan 2023 | 239.96 | 250.26 | 237.73 | 246.94 | 246.94 | 797,300 |
| 10 Jan 2023 | 227.31 | 234.28 | 227.31 | 234.13 | 234.13 | 445,100 |
| 09 Jan 2023 | 222.35 | 230.46 | 221.58 | 227.75 | 227.75 | 473,400 |
| 06 Jan 2023 | 222.69 | 222.75 | 215.11 | 219.84 | 219.84 | 486,200 |
| 05 Jan 2023 | 218.57 | 220.96 | 215.48 | 220.08 | 220.08 | 334,300 |
| 04 Jan 2023 | 221.31 | 222.87 | 219.36 | 221.93 | 221.93 | 309,700 |
| 03 Jan 2023 | 220.32 | 220.32 | 216.12 | 218.40 | 218.40 | 350,600 |
| 30 Dec 2022 | 221.27 | 222.71 | 214.77 | 217.90 | 217.90 | 472,000 |
| 29 Dec 2022 | 217.37 | 224.63 | 217.37 | 223.55 | 223.55 | 447,500 |
| 28 Dec 2022 | 219.47 | 222.76 | 215.01 | 215.04 | 215.04 | 280,400 |
| 27 Dec 2022 | 218.11 | 221.48 | 215.14 | 218.92 | 218.92 | 423,300 |
| 23 Dec 2022 | 218.32 | 219.11 | 216.22 | 218.50 | 218.50 | 285,200 |
| 22 Dec 2022 | 218.07 | 218.95 | 212.24 | 218.36 | 218.36 | 354,500 |
| 21 Dec 2022 | 214.94 | 221.00 | 214.14 | 220.31 | 220.31 | 378,600 |
| 20 Dec 2022 | 216.65 | 218.26 | 212.72 | 213.01 | 213.01 | 463,200 |
| 19 Dec 2022 | 214.54 | 219.89 | 211.09 | 216.53 | 216.53 | 663,000 |
| 16 Dec 2022 | 216.58 | 218.71 | 214.11 | 215.42 | 215.42 | 1,178,900 |
| 15 Dec 2022 | 213.34 | 234.47 | 213.28 | 218.50 | 218.50 | 1,608,000 |
| 14 Dec 2022 | 207.52 | 215.24 | 205.66 | 214.33 | 214.33 | 887,000 |
| 13 Dec 2022 | 211.27 | 211.61 | 205.59 | 209.61 | 209.61 | 753,700 |
| 12 Dec 2022 | 206.14 | 206.85 | 197.03 | 201.94 | 201.94 | 1,060,700 |
| 09 Dec 2022 | 209.00 | 214.54 | 207.54 | 210.17 | 210.17 | 441,200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
