UK Markets close in 2 hrs 3 mins

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.52-2.19 (-1.13%)
As of 10:26AM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023191.96192.84189.58191.52191.5269,823
23 Mar 2023198.03200.83191.25193.71193.71588,300
22 Mar 2023198.61202.74196.15196.29196.29579,600
21 Mar 2023196.06199.12194.10198.67198.67635,600
20 Mar 2023192.86195.76191.23192.59192.59422,900
17 Mar 2023191.28193.37188.86192.92192.921,096,600
16 Mar 2023192.66196.52190.22193.56193.56703,900
15 Mar 2023201.37201.98188.85194.90194.90974,100
14 Mar 2023206.16210.37201.97205.02205.02517,300
13 Mar 2023201.69206.73196.24202.02202.02805,500
10 Mar 2023213.59213.59198.98202.54202.541,307,300
09 Mar 2023219.60224.00214.84214.92214.92522,600
08 Mar 2023220.53221.38217.87218.79218.79224,400
07 Mar 2023225.02226.94219.92221.12221.12361,700
06 Mar 2023232.67233.91225.45225.52225.52385,300
03 Mar 2023227.72232.05225.91232.00232.00417,600
02 Mar 2023220.94227.35220.72226.33226.33428,000
01 Mar 2023218.65223.13218.52222.92222.92372,800
28 Feb 2023220.43223.57218.27219.34219.34863,100
27 Feb 2023224.08228.51221.57221.66221.66625,000
24 Feb 2023224.37225.01215.00219.81219.81779,800
23 Feb 2023220.51228.72220.51227.28227.281,145,000
22 Feb 2023215.57221.09207.01219.09219.092,281,200
21 Feb 2023246.42247.35243.01243.60243.60523,600
17 Feb 2023252.20252.20245.45249.76249.76619,900
16 Feb 2023246.54257.18246.54254.25254.25555,200
15 Feb 2023248.93253.48247.94251.53251.53349,100
14 Feb 2023249.96255.60249.91251.74251.74405,500
13 Feb 2023244.98253.93243.67253.50253.50468,600
10 Feb 2023247.76251.13242.79245.44245.44553,600
09 Feb 2023259.26259.61249.24249.82249.82779,200
08 Feb 2023251.92262.00251.89257.84257.84898,300
07 Feb 2023245.94253.61244.90252.64252.64255,400
06 Feb 2023246.73250.00246.22246.91246.91274,400
03 Feb 2023254.98258.11249.00250.35250.35411,300
02 Feb 2023251.04260.52250.00259.92259.92769,700
01 Feb 2023243.21248.97241.26248.21248.21304,700
31 Jan 2023240.71243.61239.36243.25243.25267,900
30 Jan 2023242.36244.09236.92239.77239.77373,700
27 Jan 2023242.63246.88240.14245.09245.09366,800
26 Jan 2023244.28245.49241.68244.29244.29285,700
25 Jan 2023243.05245.71238.38240.92240.92544,700
24 Jan 2023248.55252.48245.14246.26246.26462,700
23 Jan 2023244.38254.05243.15252.55252.55874,700
20 Jan 2023233.74243.55232.80243.17243.17555,200
19 Jan 2023232.98234.95228.04233.53233.53332,100
18 Jan 2023237.70241.88234.46234.53234.53499,700
17 Jan 2023231.64238.71230.89236.53236.53641,100
13 Jan 2023230.35234.31229.92232.62232.62407,200
12 Jan 2023237.48242.09229.70232.25232.25802,200
11 Jan 2023239.96250.26237.73246.94246.94797,300
10 Jan 2023227.31234.28227.31234.13234.13445,100
09 Jan 2023222.35230.46221.58227.75227.75473,400
06 Jan 2023222.69222.75215.11219.84219.84486,200
05 Jan 2023218.57220.96215.48220.08220.08334,300
04 Jan 2023221.31222.87219.36221.93221.93309,700
03 Jan 2023220.32220.32216.12218.40218.40350,600
30 Dec 2022221.27222.71214.77217.90217.90472,000
29 Dec 2022217.37224.63217.37223.55223.55447,500
28 Dec 2022219.47222.76215.01215.04215.04280,400
27 Dec 2022218.11221.48215.14218.92218.92423,300
23 Dec 2022218.32219.11216.22218.50218.50285,200
22 Dec 2022218.07218.95212.24218.36218.36354,500
21 Dec 2022214.94221.00214.14220.31220.31378,600
20 Dec 2022216.65218.26212.72213.01213.01463,200
19 Dec 2022214.54219.89211.09216.53216.53663,000
16 Dec 2022216.58218.71214.11215.42215.421,178,900
15 Dec 2022213.34234.47213.28218.50218.501,608,000
14 Dec 2022207.52215.24205.66214.33214.33887,000
13 Dec 2022211.27211.61205.59209.61209.61753,700
12 Dec 2022206.14206.85197.03201.94201.941,060,700
09 Dec 2022209.00214.54207.54210.17210.17441,200
08 Dec 2022212.90215.91210.07210.07210.07728,600
07 Dec 2022211.64215.48209.45212.99212.99476,400
06 Dec 2022212.58216.29207.23211.21211.21587,800
05 Dec 2022219.90220.93213.51215.11215.11672,600
02 Dec 2022222.00224.72218.00222.66222.66651,700
01 Dec 2022231.49232.49222.70226.20226.201,149,700
30 Nov 2022240.33241.91210.36228.57228.571,994,800
29 Nov 2022237.34243.50237.00239.50239.50691,700
28 Nov 2022241.68242.98234.21237.11237.11358,000
25 Nov 2022241.03243.27239.43242.92242.92124,500
23 Nov 2022242.15244.22240.65241.08241.08324,100
22 Nov 2022242.37242.80238.98242.13242.13230,300
21 Nov 2022240.78242.82238.27240.84240.84306,200
18 Nov 2022242.37243.63239.21242.15242.15587,200
17 Nov 2022234.37238.36221.73237.53237.531,250,100
16 Nov 2022248.59248.95239.30239.39239.39468,300
15 Nov 2022247.58252.40244.72250.07250.07585,900
14 Nov 2022243.80248.04242.31242.99242.99342,500
11 Nov 2022240.19248.17238.08246.28246.281,074,100
10 Nov 2022231.84240.35231.84237.70237.701,097,900
09 Nov 2022220.53228.54219.79221.09221.09415,100
08 Nov 2022225.74229.15221.26222.48222.48443,500
07 Nov 2022221.95226.91220.56226.03226.03610,700
04 Nov 2022219.78220.91211.39220.34220.34733,200
03 Nov 2022211.01219.82204.46217.16217.16658,700
02 Nov 2022222.25233.00214.95215.75215.751,222,500
01 Nov 2022216.99216.99203.43207.29207.291,123,000
31 Oct 2022211.98215.21210.27212.25212.25430,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...