Skip to main content

Charles River Laboratories Intl (NY: CRL )

178.58 -2.81 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 156.30 156.54 153.82 154.58 208,400 -2.33(-1.48%)
Jan 30, 2020 156.41 157.03 155.24 156.91 253,170 -0.80(-0.51%)
Jan 29, 2020 157.37 159.02 157.07 157.71 221,967 +0.78(+0.50%)
Jan 28, 2020 155.30 157.22 154.03 156.93 297,135 +2.36(+1.53%)
Jan 27, 2020 153.48 156.01 152.32 154.57 292,481 -0.73(-0.47%)
Jan 24, 2020 157.17 157.55 154.66 155.30 283,700 -1.40(-0.89%)
Jan 23, 2020 158.38 159.13 156.57 156.70 275,473 -2.13(-1.34%)
Jan 22, 2020 158.18 159.20 158.02 158.83 308,710 +0.83(+0.53%)
Jan 21, 2020 159.44 161.03 157.81 158.00 332,969 -1.78(-1.11%)
Jan 17, 2020 160.08 160.84 158.07 159.78 497,500 -0.18(-0.11%)
Jan 16, 2020 159.69 160.28 157.57 159.96 329,353 +1.12(+0.71%)
Jan 15, 2020 159.60 160.87 157.84 158.84 367,294 -0.77(-0.48%)
Jan 14, 2020 158.65 161.39 158.01 159.61 325,246 +0.51(+0.32%)
Jan 13, 2020 159.00 159.31 157.78 159.10 240,619 +1.21(+0.77%)
Jan 10, 2020 159.60 160.26 157.47 157.89 519,900 +0.84(+0.53%)
Jan 09, 2020 156.23 157.69 155.30 157.05 280,166 +2.12(+1.37%)
Jan 08, 2020 155.35 157.04 154.66 154.93 384,502 +0.24(+0.16%)
Jan 07, 2020 154.00 155.04 153.31 154.69 308,531 +1.24(+0.81%)
Jan 06, 2020 151.38 153.55 151.24 153.45 393,810 +0.75(+0.49%)
Jan 03, 2020 151.69 153.28 150.73 152.70 291,200 -1.19(-0.77%)
Jan 02, 2020 154.27 154.84 151.38 153.89 337,194 +1.13(+0.74%)
Dec 31, 2019 151.51 153.39 151.51 152.76 234,200 +0.92(+0.61%)
Dec 30, 2019 151.50 152.19 150.59 151.84 176,666 -0.09(-0.06%)
Dec 27, 2019 152.55 152.91 150.98 151.93 234,000 +0.03(+0.02%)
Dec 26, 2019 151.30 152.20 151.30 151.90 151,186 +0.59(+0.39%)
Dec 24, 2019 151.96 152.15 151.00 151.31 92,700 -0.03(-0.02%)
Dec 23, 2019 152.20 152.20 150.05 151.34 215,977 -0.33(-0.22%)
Dec 20, 2019 150.50 151.81 149.78 151.67 744,000 +2.28(+1.53%)
Dec 19, 2019 147.98 149.92 147.56 149.39 179,522 +1.65(+1.12%)
Dec 18, 2019 148.56 149.82 146.74 147.74 415,436 -1.16(-0.78%)
Dec 17, 2019 148.64 149.85 147.12 148.90 404,491 +1.19(+0.81%)
Dec 16, 2019 148.01 150.46 146.45 147.71 355,432 +1.88(+1.29%)
Dec 13, 2019 147.40 147.80 145.49 145.83 323,600 -1.24(-0.84%)
Dec 12, 2019 146.44 149.22 145.82 147.07 242,683 +0.83(+0.57%)
Dec 11, 2019 145.83 146.41 144.98 146.24 289,294 +0.01(+0.01%)
Dec 10, 2019 145.15 146.42 143.92 146.23 299,255 +1.52(+1.05%)
Dec 09, 2019 146.79 146.79 143.18 144.71 353,019 -1.52(-1.04%)
Dec 06, 2019 146.02 146.94 145.76 146.23 284,900 +1.53(+1.06%)
Dec 05, 2019 145.84 145.98 143.09 144.70 340,022 -0.69(-0.47%)
Dec 04, 2019 144.58 146.09 143.78 145.39 276,195 +1.66(+1.15%)
Dec 03, 2019 143.40 144.11 142.76 143.73 199,628 -0.98(-0.68%)
Dec 02, 2019 146.41 146.41 144.21 144.71 234,123 -0.54(-0.37%)
Nov 29, 2019 146.79 147.54 145.07 145.25 94,300 -1.63(-1.11%)
Nov 27, 2019 146.00 147.16 145.07 146.88 161,000 +1.34(+0.92%)
Nov 26, 2019 144.45 145.85 143.45 145.54 226,579 +0.74(+0.51%)
Nov 25, 2019 141.69 144.85 141.48 144.80 402,649 +4.03(+2.86%)
Nov 22, 2019 140.79 141.74 139.95 140.77 273,700 +0.70(+0.50%)
Nov 21, 2019 140.10 140.41 138.04 140.07 296,699 +0.54(+0.39%)
Nov 20, 2019 138.25 141.08 138.12 139.53 374,316 +1.27(+0.92%)
Nov 19, 2019 137.50 139.06 137.14 138.26 403,544 +1.32(+0.96%)
Nov 18, 2019 138.80 138.91 136.41 136.94 346,966 -2.13(-1.53%)
Nov 15, 2019 138.00 139.18 137.04 139.07 317,400 +1.48(+1.08%)
Nov 14, 2019 137.12 137.68 135.97 137.59 315,871 +0.47(+0.34%)
Nov 13, 2019 134.44 138.09 134.08 137.12 395,524 +2.00(+1.48%)
Nov 12, 2019 132.14 135.16 131.60 135.12 354,357 +3.11(+2.36%)
Nov 11, 2019 129.72 132.18 129.09 132.01 295,916 +1.50(+1.15%)
Nov 08, 2019 127.33 130.54 126.56 130.51 321,100 +3.14(+2.47%)
Nov 07, 2019 128.74 130.87 126.27 127.37 486,588 -1.37(-1.06%)
Nov 06, 2019 133.41 134.00 126.06 128.74 438,506 -1.83(-1.40%)
Nov 05, 2019 132.15 132.84 130.57 130.57 371,541 -1.29(-0.98%)
Nov 04, 2019 133.90 133.90 131.09 131.86 327,961 -0.86(-0.65%)
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.