Skip to main content

Charles River Laboratories Intl (NY: CRL )

218.41 -4.75 (-2.13%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 226.55 231.39 223.03 223.15 384,816 -4.16(-1.83%)
Jul 16, 2024 217.27 228.53 217.27 227.31 468,673 +11.06(+5.11%)
Jul 15, 2024 215.54 220.42 214.41 216.25 474,221 +0.06(+0.03%)
Jul 12, 2024 212.17 217.27 211.00 216.19 531,826 +5.31(+2.52%)
Jul 11, 2024 206.45 212.50 205.51 210.88 441,501 +8.17(+4.03%)
Jul 10, 2024 199.99 203.85 198.00 202.71 526,135 +0.86(+0.43%)
Jul 09, 2024 202.46 203.59 199.99 201.85 352,434 -0.61(-0.30%)
Jul 08, 2024 201.53 204.00 198.40 202.46 456,192 +2.80(+1.40%)
Jul 05, 2024 201.42 201.92 197.50 199.66 516,550 -1.76(-0.87%)
Jul 03, 2024 202.75 204.37 200.86 201.42 176,534 -0.06(-0.03%)
Jul 02, 2024 203.10 204.10 201.09 201.48 448,038 -1.76(-0.87%)
Jul 01, 2024 207.47 211.90 202.57 203.24 418,373 -3.34(-1.62%)
Jun 28, 2024 205.92 209.69 204.43 206.58 666,758 -0.77(-0.37%)
Jun 27, 2024 205.41 207.75 205.29 207.35 292,618 +0.64(+0.31%)
Jun 26, 2024 205.88 206.97 203.60 206.71 311,928 +0.32(+0.16%)
Jun 25, 2024 209.16 210.31 204.00 206.39 454,389 -3.46(-1.65%)
Jun 24, 2024 212.01 213.63 209.77 209.85 347,582 -1.75(-0.83%)
Jun 21, 2024 210.33 212.30 208.69 211.60 683,002 +1.97(+0.94%)
Jun 20, 2024 207.13 210.46 206.42 209.63 478,374 -0.17(-0.08%)
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%)
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.