Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 194.19 | 197.16 | 191.79 | 195.22 | 195.22 | 392,728 |
| 27 Nov 2023 | 196.06 | 197.87 | 194.34 | 194.70 | 194.70 | 414,500 |
| 24 Nov 2023 | 194.82 | 196.92 | 194.46 | 196.91 | 196.91 | 142,600 |
| 22 Nov 2023 | 194.25 | 198.82 | 194.18 | 194.95 | 194.95 | 387,300 |
| 21 Nov 2023 | 190.76 | 194.87 | 190.01 | 192.25 | 192.25 | 502,000 |
| 20 Nov 2023 | 188.96 | 191.61 | 186.92 | 190.53 | 190.53 | 327,700 |
| 17 Nov 2023 | 191.95 | 191.95 | 188.64 | 189.04 | 189.04 | 429,100 |
| 16 Nov 2023 | 188.02 | 190.32 | 186.38 | 189.56 | 189.56 | 526,500 |
| 15 Nov 2023 | 179.01 | 189.59 | 179.01 | 187.57 | 187.57 | 1,066,700 |
| 14 Nov 2023 | 175.95 | 179.81 | 174.92 | 178.37 | 178.37 | 1,184,300 |
| 13 Nov 2023 | 170.77 | 172.00 | 168.24 | 170.03 | 170.03 | 614,100 |
| 10 Nov 2023 | 170.42 | 173.11 | 166.87 | 171.99 | 171.99 | 642,600 |
| 09 Nov 2023 | 177.21 | 177.99 | 168.43 | 169.47 | 169.47 | 640,100 |
| 08 Nov 2023 | 179.00 | 185.38 | 173.57 | 175.97 | 175.97 | 953,000 |
| 07 Nov 2023 | 181.19 | 185.34 | 180.39 | 182.81 | 182.81 | 663,400 |
| 06 Nov 2023 | 181.06 | 184.31 | 180.31 | 181.37 | 181.37 | 623,700 |
| 03 Nov 2023 | 178.81 | 183.52 | 178.81 | 181.91 | 181.91 | 564,200 |
| 02 Nov 2023 | 169.18 | 174.82 | 169.00 | 174.71 | 174.71 | 543,400 |
| 01 Nov 2023 | 167.78 | 168.29 | 161.65 | 167.52 | 167.52 | 680,800 |
| 31 Oct 2023 | 166.59 | 170.47 | 165.91 | 168.36 | 168.36 | 818,800 |
| 30 Oct 2023 | 174.77 | 175.07 | 164.42 | 164.52 | 164.52 | 1,217,400 |
| 27 Oct 2023 | 176.42 | 177.34 | 172.24 | 172.59 | 172.59 | 438,700 |
| 26 Oct 2023 | 173.12 | 176.98 | 172.11 | 175.07 | 175.07 | 549,700 |
| 25 Oct 2023 | 181.22 | 181.26 | 170.90 | 172.69 | 172.69 | 1,005,700 |
| 24 Oct 2023 | 181.31 | 185.68 | 180.97 | 183.65 | 183.65 | 428,900 |
| 23 Oct 2023 | 184.09 | 184.66 | 181.12 | 181.25 | 181.25 | 379,600 |
| 20 Oct 2023 | 187.38 | 189.46 | 184.98 | 185.41 | 185.41 | 461,900 |
| 19 Oct 2023 | 185.74 | 189.48 | 185.35 | 187.40 | 187.40 | 806,400 |
| 18 Oct 2023 | 190.10 | 190.98 | 184.74 | 185.16 | 185.16 | 442,400 |
| 17 Oct 2023 | 190.79 | 194.40 | 190.07 | 191.95 | 191.95 | 300,200 |
| 16 Oct 2023 | 191.63 | 195.55 | 188.92 | 192.74 | 192.74 | 297,800 |
| 13 Oct 2023 | 189.11 | 191.51 | 187.00 | 191.02 | 191.02 | 333,800 |
| 12 Oct 2023 | 196.38 | 196.38 | 188.12 | 189.03 | 189.03 | 346,500 |
| 11 Oct 2023 | 195.98 | 197.41 | 194.14 | 197.08 | 197.08 | 233,000 |
| 10 Oct 2023 | 193.44 | 197.67 | 192.80 | 195.63 | 195.63 | 279,700 |
| 09 Oct 2023 | 191.72 | 194.03 | 190.93 | 193.07 | 193.07 | 227,500 |
| 06 Oct 2023 | 189.64 | 195.56 | 188.79 | 193.46 | 193.46 | 439,200 |
| 05 Oct 2023 | 189.87 | 192.30 | 187.25 | 191.15 | 191.15 | 481,300 |
| 04 Oct 2023 | 192.42 | 193.76 | 187.01 | 190.90 | 190.90 | 415,200 |
| 03 Oct 2023 | 191.59 | 193.01 | 190.59 | 191.68 | 191.68 | 317,700 |
| 02 Oct 2023 | 195.42 | 195.42 | 191.00 | 193.39 | 193.39 | 524,100 |
| 29 Sept 2023 | 198.04 | 198.90 | 195.47 | 195.98 | 195.98 | 365,600 |
| 28 Sept 2023 | 194.06 | 196.76 | 192.75 | 195.31 | 195.31 | 433,600 |
| 27 Sept 2023 | 195.07 | 195.27 | 191.10 | 194.94 | 194.94 | 403,600 |
| 26 Sept 2023 | 196.55 | 197.98 | 194.20 | 194.44 | 194.44 | 337,300 |
| 25 Sept 2023 | 198.26 | 199.00 | 196.14 | 197.57 | 197.57 | 395,100 |
| 22 Sept 2023 | 196.07 | 202.72 | 192.40 | 199.62 | 199.62 | 765,000 |
| 21 Sept 2023 | 205.00 | 205.00 | 193.58 | 198.15 | 198.15 | 1,248,500 |
| 20 Sept 2023 | 210.20 | 213.04 | 207.88 | 208.63 | 208.63 | 725,100 |
| 19 Sept 2023 | 209.89 | 211.21 | 208.46 | 208.53 | 208.53 | 775,500 |
| 18 Sept 2023 | 207.37 | 211.98 | 205.99 | 210.57 | 210.57 | 667,200 |
| 15 Sept 2023 | 207.31 | 212.60 | 205.72 | 207.88 | 207.88 | 628,800 |
| 14 Sept 2023 | 205.85 | 208.15 | 201.70 | 207.76 | 207.76 | 543,900 |
| 13 Sept 2023 | 195.06 | 205.03 | 195.06 | 203.61 | 203.61 | 620,000 |
| 12 Sept 2023 | 198.88 | 199.92 | 195.04 | 197.11 | 197.11 | 519,300 |
| 11 Sept 2023 | 200.75 | 203.27 | 199.54 | 199.66 | 199.66 | 419,400 |
| 08 Sept 2023 | 203.59 | 204.08 | 198.61 | 199.74 | 199.74 | 555,900 |
| 07 Sept 2023 | 202.56 | 205.34 | 201.81 | 204.39 | 204.39 | 367,500 |
| 06 Sept 2023 | 204.05 | 206.14 | 203.56 | 204.44 | 204.44 | 263,100 |
| 05 Sept 2023 | 209.06 | 209.06 | 204.20 | 204.29 | 204.29 | 371,100 |
| 01 Sept 2023 | 209.35 | 210.39 | 206.93 | 209.62 | 209.62 | 282,400 |
| 31 Aug 2023 | 209.70 | 211.25 | 206.56 | 206.82 | 206.82 | 400,400 |
| 30 Aug 2023 | 204.63 | 210.90 | 204.63 | 209.68 | 209.68 | 354,900 |
| 29 Aug 2023 | 199.71 | 204.33 | 198.96 | 203.89 | 203.89 | 290,200 |
| 28 Aug 2023 | 200.84 | 202.28 | 197.89 | 198.76 | 198.76 | 317,800 |
| 25 Aug 2023 | 198.70 | 202.16 | 198.70 | 200.39 | 200.39 | 249,300 |
| 24 Aug 2023 | 202.41 | 203.23 | 198.40 | 198.62 | 198.62 | 388,800 |
| 23 Aug 2023 | 201.80 | 203.40 | 201.24 | 202.00 | 202.00 | 278,600 |
| 22 Aug 2023 | 201.00 | 202.61 | 198.88 | 200.22 | 200.22 | 289,800 |
| 21 Aug 2023 | 199.03 | 201.63 | 198.66 | 200.91 | 200.91 | 310,100 |
| 18 Aug 2023 | 197.63 | 199.70 | 196.85 | 198.90 | 198.90 | 417,500 |
| 17 Aug 2023 | 202.11 | 203.19 | 199.50 | 199.87 | 199.87 | 452,300 |
| 16 Aug 2023 | 207.89 | 208.75 | 201.83 | 201.97 | 201.97 | 584,300 |
| 15 Aug 2023 | 215.48 | 216.27 | 209.46 | 210.07 | 210.07 | 556,900 |
| 14 Aug 2023 | 212.62 | 217.31 | 212.62 | 216.90 | 216.90 | 340,300 |
| 11 Aug 2023 | 217.34 | 217.72 | 212.55 | 214.46 | 214.46 | 491,600 |
| 10 Aug 2023 | 216.02 | 217.81 | 214.00 | 217.61 | 217.61 | 775,900 |
| 09 Aug 2023 | 212.27 | 218.83 | 210.98 | 215.80 | 215.80 | 958,600 |
| 08 Aug 2023 | 203.85 | 206.62 | 201.92 | 206.24 | 206.24 | 573,800 |
| 07 Aug 2023 | 207.10 | 208.00 | 204.12 | 205.28 | 205.28 | 616,700 |
| 04 Aug 2023 | 201.67 | 209.22 | 201.03 | 206.90 | 206.90 | 678,100 |
| 03 Aug 2023 | 205.88 | 206.32 | 201.52 | 201.54 | 201.54 | 627,800 |
| 02 Aug 2023 | 207.62 | 208.50 | 204.24 | 206.01 | 206.01 | 383,100 |
| 01 Aug 2023 | 208.00 | 210.71 | 206.81 | 209.31 | 209.31 | 263,800 |
| 31 Jul 2023 | 210.91 | 212.98 | 209.31 | 209.54 | 209.54 | 317,200 |
| 28 Jul 2023 | 211.24 | 211.48 | 205.86 | 210.49 | 210.49 | 408,900 |
| 27 Jul 2023 | 214.00 | 215.43 | 208.06 | 208.51 | 208.51 | 278,100 |
| 26 Jul 2023 | 211.27 | 213.99 | 209.24 | 213.03 | 213.03 | 497,900 |
| 25 Jul 2023 | 205.10 | 212.38 | 205.10 | 211.07 | 211.07 | 407,500 |
| 24 Jul 2023 | 201.88 | 207.32 | 201.88 | 207.25 | 207.25 | 285,100 |
| 21 Jul 2023 | 202.02 | 207.23 | 197.55 | 206.38 | 206.38 | 688,700 |
| 20 Jul 2023 | 205.39 | 205.39 | 202.14 | 203.99 | 203.99 | 321,200 |
| 19 Jul 2023 | 201.82 | 205.10 | 201.68 | 204.02 | 204.02 | 776,600 |
| 18 Jul 2023 | 208.50 | 208.50 | 200.50 | 201.34 | 201.34 | 858,900 |
| 17 Jul 2023 | 207.65 | 210.16 | 204.26 | 209.34 | 209.34 | 316,400 |
| 14 Jul 2023 | 209.31 | 209.98 | 207.33 | 207.56 | 207.56 | 305,300 |
| 13 Jul 2023 | 211.45 | 211.63 | 208.23 | 209.16 | 209.16 | 343,800 |
| 12 Jul 2023 | 212.39 | 212.82 | 209.93 | 211.00 | 211.00 | 197,700 |
| 11 Jul 2023 | 208.53 | 210.55 | 204.66 | 208.31 | 208.31 | 362,200 |
| 10 Jul 2023 | 202.90 | 210.08 | 202.90 | 208.80 | 208.80 | 401,200 |
| *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.