Skip to main content

Charles River Laboratories Intl (NY: CRL )

209.80 +1.39 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 208.95 211.49 207.14 209.80 336,121 +1.39(+0.67%)
Jun 17, 2024 208.23 209.06 207.02 208.41 396,622 -1.06(-0.51%)
Jun 14, 2024 211.10 211.10 206.31 209.47 407,104 -2.97(-1.40%)
Jun 13, 2024 212.89 214.28 210.29 212.44 336,987 -1.40(-0.65%)
Jun 12, 2024 213.88 217.19 213.17 213.84 390,285 +3.41(+1.62%)
Jun 11, 2024 212.77 214.39 209.34 210.43 499,091 -4.08(-1.90%)
Jun 10, 2024 212.95 215.61 210.97 214.51 594,032 -0.28(-0.13%)
Jun 07, 2024 219.21 219.73 214.69 214.79 464,634 -6.83(-3.08%)
Jun 06, 2024 217.62 222.77 215.01 221.62 679,246 +5.50(+2.54%)
Jun 05, 2024 210.67 216.50 208.76 216.12 809,765 +5.89(+2.80%)
Jun 04, 2024 207.39 210.25 204.33 210.23 602,125 +2.30(+1.11%)
Jun 03, 2024 209.65 210.06 204.94 207.93 742,051 -0.51(-0.24%)
May 31, 2024 209.90 211.69 206.39 208.44 762,317 -1.28(-0.61%)
May 30, 2024 211.14 212.31 208.26 209.72 469,115 -1.76(-0.83%)
May 29, 2024 211.83 212.87 209.73 211.48 362,887 -3.03(-1.41%)
May 28, 2024 217.80 218.64 212.31 214.51 534,356 -2.70(-1.24%)
May 24, 2024 217.89 217.89 215.68 217.21 312,749 -0.34(-0.16%)
May 23, 2024 220.29 220.29 215.68 217.55 339,970 -1.45(-0.66%)
May 22, 2024 220.98 222.11 218.38 219.00 360,257 -2.48(-1.12%)
May 21, 2024 222.84 223.50 219.78 221.48 375,305 -1.58(-0.71%)
May 20, 2024 222.37 223.18 218.97 223.06 473,731 +1.45(+0.65%)
May 17, 2024 225.29 225.29 220.37 221.61 927,644 -3.14(-1.40%)
May 16, 2024 230.83 230.83 220.44 224.75 1,301,402 -7.81(-3.36%)
May 15, 2024 236.07 238.22 232.56 232.56 529,498 -0.26(-0.11%)
May 14, 2024 230.31 233.17 227.51 232.82 502,307 +4.41(+1.93%)
May 13, 2024 228.06 229.00 225.87 228.41 447,273 +0.29(+0.13%)
May 10, 2024 230.26 230.90 223.78 228.12 842,499 -1.97(-0.86%)
May 09, 2024 236.00 238.91 226.00 230.09 1,004,419 -5.20(-2.21%)
May 08, 2024 235.28 236.88 233.00 235.29 610,304 -1.01(-0.43%)
May 07, 2024 236.90 238.23 235.39 236.30 473,892 +1.03(+0.44%)
May 06, 2024 235.60 235.89 232.72 235.27 427,426 +1.80(+0.77%)
May 03, 2024 233.61 238.38 232.38 233.47 466,193 +3.58(+1.56%)
May 02, 2024 233.85 233.85 225.74 229.89 409,225 -2.80(-1.20%)
May 01, 2024 229.80 237.62 226.44 232.69 534,516 +3.69(+1.61%)
Apr 30, 2024 231.31 232.18 225.58 229.00 512,341 -3.10(-1.34%)
Apr 29, 2024 230.88 233.28 230.31 232.10 323,060 +3.07(+1.34%)
Apr 26, 2024 227.39 230.86 227.39 229.03 322,127 +1.22(+0.54%)
Apr 25, 2024 237.31 237.31 225.97 227.81 762,872 -11.62(-4.85%)
Apr 24, 2024 239.28 244.56 237.44 239.43 705,117 -0.70(-0.29%)
Apr 23, 2024 237.83 242.91 236.22 240.13 611,881 +7.57(+3.26%)
Apr 22, 2024 228.95 232.66 225.79 232.56 544,691 +5.78(+2.55%)
Apr 19, 2024 227.14 230.34 225.65 226.78 409,097 -0.77(-0.34%)
Apr 18, 2024 228.02 233.72 223.49 227.55 710,218 -2.54(-1.10%)
Apr 17, 2024 234.40 234.40 229.85 230.09 499,836 -2.25(-0.97%)
Apr 16, 2024 235.92 235.92 231.40 232.34 336,008 -3.59(-1.52%)
Apr 15, 2024 244.32 244.41 234.17 235.93 462,301 -5.41(-2.24%)
Apr 12, 2024 244.07 246.57 239.66 241.34 389,716 -5.08(-2.06%)
Apr 11, 2024 249.30 250.72 246.24 246.42 320,904 -1.07(-0.43%)
Apr 10, 2024 250.17 251.31 246.38 247.49 486,728 -9.66(-3.76%)
Apr 09, 2024 257.28 258.56 256.04 257.15 328,437 +2.23(+0.87%)
Apr 08, 2024 253.94 257.52 253.01 254.92 442,618 +1.82(+0.72%)
Apr 05, 2024 251.28 256.12 249.35 253.10 529,945 +2.44(+0.97%)
Apr 04, 2024 261.95 264.70 250.13 250.66 687,279 -8.65(-3.34%)
Apr 03, 2024 261.10 261.55 258.17 259.31 606,360 -2.51(-0.96%)
Apr 02, 2024 267.24 267.83 258.88 261.82 553,639 -6.91(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.