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 (%)
Apr 30, 2020 144.84 146.31 142.59 144.67 279,359 -1.29(-0.88%)
Apr 29, 2020 143.55 147.21 141.43 145.96 241,481 +6.01(+4.29%)
Apr 28, 2020 141.94 142.44 136.81 139.95 272,957 -0.28(-0.20%)
Apr 27, 2020 138.48 141.63 136.67 140.23 260,015 +3.28(+2.40%)
Apr 24, 2020 136.46 137.52 133.57 136.95 252,500 +1.50(+1.11%)
Apr 23, 2020 138.68 142.04 135.31 135.45 312,819 -1.67(-1.22%)
Apr 22, 2020 138.25 138.44 135.53 137.12 266,752 +2.06(+1.53%)
Apr 21, 2020 135.30 137.93 133.88 135.06 577,788 -9.20(-6.38%)
Apr 20, 2020 142.50 147.10 142.50 144.26 301,557 -0.72(-0.50%)
Apr 17, 2020 143.98 147.47 142.45 144.98 399,900 +5.42(+3.88%)
Apr 16, 2020 140.64 141.52 136.51 139.56 298,801 +0.13(+0.09%)
Apr 15, 2020 138.72 141.51 136.97 139.43 285,251 -3.16(-2.22%)
Apr 14, 2020 142.77 143.97 141.01 142.59 252,457 +2.98(+2.13%)
Apr 13, 2020 138.08 140.81 135.32 139.61 416,502 +0.65(+0.47%)
Apr 09, 2020 144.71 147.06 137.52 138.96 462,700 -2.47(-1.75%)
Apr 08, 2020 135.66 142.49 133.69 141.43 620,246 +8.10(+6.08%)
Apr 07, 2020 137.83 137.92 132.42 133.33 376,031 +0.52(+0.39%)
Apr 06, 2020 125.84 132.99 125.46 132.81 645,118 +13.97(+11.76%)
Apr 03, 2020 121.11 122.63 117.93 118.84 687,700 -2.74(-2.25%)
Apr 02, 2020 118.01 122.76 116.42 121.58 568,871 +1.97(+1.65%)
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.