Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles River Laboratories Intl (NY: CRL )

234.53 +1.71 (+0.73%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 271.12 273.31 267.83 268.73 337,499 -2.22(-0.82%)
Mar 28, 2024 269.59 272.19 267.23 270.95 497,507 +1.58(+0.59%)
Mar 27, 2024 268.79 268.85 266.06 269.37 288,859 +3.93(+1.48%)
Mar 26, 2024 265.64 267.29 263.35 265.44 314,809 -0.17(-0.06%)
Mar 25, 2024 273.57 273.57 265.16 265.61 381,049 -6.96(-2.55%)
Mar 22, 2024 273.69 274.76 268.30 272.57 377,604 -0.86(-0.31%)
Mar 21, 2024 270.00 274.62 269.95 273.43 440,854 +5.26(+1.96%)
Mar 20, 2024 266.33 269.00 262.62 268.17 379,817 +1.66(+0.62%)
Mar 19, 2024 261.37 266.61 261.37 266.51 551,671 +4.38(+1.67%)
Mar 18, 2024 260.91 266.00 258.88 262.13 379,817 +3.16(+1.22%)
Mar 15, 2024 255.60 261.58 255.04 258.97 835,185 -1.53(-0.59%)
Mar 14, 2024 261.18 264.86 256.83 260.50 404,573 -0.68(-0.26%)
Mar 13, 2024 265.17 267.20 259.36 261.18 577,573 -2.94(-1.11%)
Mar 12, 2024 262.79 268.21 261.17 264.12 503,368 +1.03(+0.39%)
Mar 11, 2024 266.98 267.60 262.25 263.09 474,481 -3.88(-1.45%)
Mar 08, 2024 271.31 275.00 265.41 266.97 532,273 -3.30(-1.22%)
Mar 07, 2024 266.80 271.54 264.51 270.27 368,425 +6.83(+2.59%)
Mar 06, 2024 262.97 269.10 262.97 263.44 522,528 +2.17(+0.83%)
Mar 05, 2024 256.27 262.12 256.11 261.27 499,856 +2.35(+0.91%)
Mar 04, 2024 262.72 264.81 258.79 258.92 400,250 -5.46(-2.07%)
Mar 01, 2024 254.19 265.80 250.73 264.38 834,559 +10.19(+4.01%)
Feb 29, 2024 257.77 259.69 252.90 254.19 647,240 -2.54(-0.99%)
Feb 28, 2024 252.19 260.04 251.72 256.73 745,194 +3.78(+1.49%)
Feb 27, 2024 250.55 253.60 249.04 252.95 483,236 +3.39(+1.36%)
Feb 26, 2024 246.17 250.98 245.55 249.56 573,123 +1.85(+0.75%)
Feb 23, 2024 247.83 250.19 247.02 247.71 364,837 +0.81(+0.33%)
Feb 22, 2024 242.12 251.99 242.12 246.90 897,851 +5.80(+2.41%)
Feb 21, 2024 236.43 241.28 235.28 241.10 378,905 +2.16(+0.90%)
Feb 20, 2024 242.86 243.94 235.75 238.94 788,848 -6.02(-2.46%)
Feb 16, 2024 244.21 248.67 243.13 244.96 593,485 -0.44(-0.18%)
Feb 15, 2024 242.08 245.97 236.39 245.40 1,035,081 +0.28(+0.11%)
Feb 14, 2024 226.85 245.41 225.00 245.12 1,655,159 +24.88(+11.30%)
Feb 13, 2024 220.85 224.87 216.50 220.24 910,938 -5.54(-2.45%)
Feb 12, 2024 221.35 227.67 220.03 225.78 663,653 +3.56(+1.60%)
Feb 09, 2024 219.00 224.61 217.13 222.22 527,682 +3.45(+1.58%)
Feb 08, 2024 216.54 220.59 216.44 218.77 474,135 +0.19(+0.09%)
Feb 07, 2024 220.81 220.81 217.89 218.58 300,406 -1.92(-0.87%)
Feb 06, 2024 217.58 221.18 217.36 220.50 324,856 +2.91(+1.34%)
Feb 05, 2024 216.77 219.82 215.40 217.59 311,192 -0.58(-0.27%)
Feb 02, 2024 217.23 219.63 215.06 218.17 426,019 -1.37(-0.62%)
Feb 01, 2024 216.21 220.32 212.52 219.54 390,894 +3.26(+1.51%)
Jan 31, 2024 224.22 224.22 215.75 216.28 706,103 -7.68(-3.43%)
Jan 30, 2024 224.11 228.52 223.60 223.96 506,191 -0.60(-0.27%)
Jan 29, 2024 219.40 225.16 218.43 224.56 571,701 +4.28(+1.94%)
Jan 26, 2024 216.35 224.03 216.35 220.28 924,536 +7.25(+3.40%)
Jan 25, 2024 215.72 216.80 211.23 213.03 244,115 -0.08(-0.04%)
Jan 24, 2024 216.05 216.05 211.26 213.11 312,880 -0.94(-0.44%)
Jan 23, 2024 216.98 216.98 211.48 214.05 392,096 -1.77(-0.82%)
Jan 22, 2024 212.78 216.54 212.26 215.82 501,686 +3.79(+1.79%)
Jan 19, 2024 206.62 212.26 205.02 212.03 1,047,527 +5.92(+2.87%)
Jan 18, 2024 203.32 206.40 201.27 206.11 342,200 +2.59(+1.27%)
Jan 17, 2024 204.35 206.97 201.01 203.52 488,983 -2.91(-1.41%)
Jan 16, 2024 208.15 208.51 205.01 206.43 653,223 -5.06(-2.39%)
Jan 12, 2024 214.82 216.23 211.35 211.49 351,271 -1.97(-0.92%)
Jan 11, 2024 214.07 215.58 209.87 213.46 676,544 +0.32(+0.15%)
Jan 10, 2024 215.34 215.34 205.06 213.14 1,096,296 -2.05(-0.95%)
Jan 09, 2024 224.84 230.08 209.02 215.19 992,792 -11.74(-5.17%)
Jan 08, 2024 223.69 227.47 220.18 226.93 870,252 +3.04(+1.36%)
Jan 05, 2024 221.08 226.69 221.08 223.89 309,221 +0.54(+0.24%)
Jan 04, 2024 222.80 224.97 222.24 223.35 475,869 -0.67(-0.30%)
Jan 03, 2024 230.82 231.29 221.85 224.02 532,813 -10.23(-4.37%)
Jan 02, 2024 234.56 237.21 232.83 234.25 550,620 -2.15(-0.91%)
Dec 29, 2023 237.11 238.49 235.26 236.40 226,542 -2.38(-1.00%)
Dec 28, 2023 239.16 239.84 238.04 238.78 329,434 -0.06(-0.03%)
Dec 27, 2023 238.45 239.76 237.11 238.84 268,700 +0.67(+0.28%)
Dec 26, 2023 236.75 239.64 235.10 238.17 270,220 +1.94(+0.82%)
Dec 22, 2023 237.20 238.47 234.66 236.23 263,124 +0.51(+0.22%)
Dec 21, 2023 234.46 236.00 232.33 235.72 369,194 +4.10(+1.77%)
Dec 20, 2023 236.80 239.20 231.31 231.62 436,047 -4.03(-1.71%)
Dec 19, 2023 230.15 236.00 229.14 235.65 510,533 +7.56(+3.31%)
Dec 18, 2023 232.74 233.81 227.22 228.09 561,175 -2.72(-1.18%)
Dec 15, 2023 229.30 230.97 226.14 230.81 928,499 +1.55(+0.68%)
Dec 14, 2023 221.50 231.79 220.09 229.26 1,071,508 +11.28(+5.17%)
Dec 13, 2023 210.88 218.46 208.88 217.98 400,564 +7.25(+3.44%)
Dec 12, 2023 207.17 210.96 204.66 210.73 582,938 +4.23(+2.05%)
Dec 11, 2023 205.00 208.28 204.74 206.50 458,102 +2.04(+1.00%)
Dec 08, 2023 202.39 204.95 201.49 204.46 507,749 +1.69(+0.83%)
Dec 07, 2023 200.30 203.60 200.08 202.77 433,824 +2.09(+1.04%)
Dec 06, 2023 200.51 202.75 199.55 200.68 298,055 +2.34(+1.18%)
Dec 05, 2023 199.28 199.28 196.00 198.34 330,071 -2.27(-1.13%)
Dec 04, 2023 199.98 202.69 199.57 200.61 400,064 -1.07(-0.53%)
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.