CRL: Historical Prices for CHARLES RIVER LAB

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	32.39	32.87	32.32	32.84	421,800	32.84
24-Nov-09	32.57	32.79	32.28	32.40	630,400	32.40
23-Nov-09	32.65	33.16	32.40	32.59	685,900	32.59
20-Nov-09	32.22	32.53	32.16	32.44	596,300	32.44
19-Nov-09	32.07	32.43	31.98	32.28	518,800	32.28
18-Nov-09	32.31	32.44	31.97	32.33	1,179,600	32.33
17-Nov-09	32.27	32.59	32.21	32.40	923,800	32.40
16-Nov-09	32.71	32.93	32.18	32.33	831,200	32.33
13-Nov-09	32.74	32.95	32.44	32.64	583,900	32.64
12-Nov-09	32.95	33.22	32.50	32.56	698,700	32.56
11-Nov-09	33.22	33.40	32.59	32.86	1,173,600	32.86
10-Nov-09	33.60	33.92	32.96	33.10	1,405,500	33.10
9-Nov-09	33.71	34.21	33.40	33.69	1,106,900	33.69
6-Nov-09	34.18	34.62	34.00	34.39	502,200	34.39
5-Nov-09	34.14	34.66	33.79	34.53	882,500	34.53
4-Nov-09	34.61	35.78	33.00	34.07	3,040,100	34.07
3-Nov-09	36.60	37.28	36.54	37.10	829,000	37.10
2-Nov-09	36.73	37.03	36.46	36.76	822,300	36.76
30-Oct-09	37.10	37.57	36.44	36.52	528,800	36.52
29-Oct-09	36.99	37.43	36.83	37.30	701,600	37.30
28-Oct-09	37.57	37.67	36.70	36.75	918,400	36.75
27-Oct-09	38.16	38.34	37.43	37.50	702,700	37.50
26-Oct-09	38.86	39.05	37.82	38.01	751,200	38.01
23-Oct-09	38.83	39.48	38.38	38.99	1,062,900	38.99
22-Oct-09	38.42	40.14	38.04	40.09	989,500	40.09
21-Oct-09	37.79	39.25	37.53	38.55	1,349,800	38.55
20-Oct-09	39.40	39.40	37.29	37.72	1,255,000	37.72
19-Oct-09	38.22	38.63	38.03	38.26	539,000	38.26
16-Oct-09	38.75	38.82	37.95	38.09	616,900	38.09
15-Oct-09	38.62	38.96	38.42	38.89	353,600	38.89
14-Oct-09	38.80	38.88	38.00	38.74	645,600	38.74
13-Oct-09	38.35	38.87	38.23	38.40	494,900	38.40
12-Oct-09	39.01	39.38	38.45	38.61	537,600	38.61
9-Oct-09	39.07	39.49	38.91	39.00	569,200	39.00
8-Oct-09	38.50	39.62	38.35	39.23	840,300	39.23
7-Oct-09	38.05	38.47	37.95	38.33	390,900	38.33
6-Oct-09	36.94	38.03	36.78	38.00	635,900	38.00
5-Oct-09	36.03	37.13	35.56	36.84	456,300	36.84
2-Oct-09	36.08	36.31	35.75	35.83	477,300	35.83
1-Oct-09	36.76	37.07	36.26	36.40	635,600	36.40
30-Sep-09	37.23	37.49	36.41	36.98	434,200	36.98
29-Sep-09	36.78	37.25	36.57	37.09	370,600	37.09
28-Sep-09	36.54	37.20	36.49	36.56	351,100	36.56
25-Sep-09	35.90	36.53	35.87	36.30	638,200	36.30
24-Sep-09	36.50	36.61	35.80	36.04	718,500	36.04
23-Sep-09	36.54	37.09	36.34	36.46	453,300	36.46
22-Sep-09	36.34	37.04	36.31	36.60	417,500	36.60
21-Sep-09	36.46	37.43	34.89	36.15	1,823,300	36.15
18-Sep-09	37.22	37.29	36.64	36.64	765,300	36.64
17-Sep-09	37.26	37.47	36.77	37.12	407,500	37.12
16-Sep-09	36.33	37.43	36.24	37.32	587,600	37.32
15-Sep-09	37.01	37.01	36.09	36.16	521,400	36.16
14-Sep-09	36.82	37.41	36.69	37.14	582,000	37.14
11-Sep-09	36.35	37.45	36.30	36.88	602,000	36.88
10-Sep-09	35.68	36.79	35.65	36.70	676,300	36.70
9-Sep-09	35.09	35.90	35.09	35.80	318,000	35.80
8-Sep-09	34.85	35.35	34.63	35.05	283,200	35.05
4-Sep-09	33.95	34.79	33.78	34.74	397,400	34.74
3-Sep-09	34.08	34.12	33.57	33.99	355,200	33.99
2-Sep-09	33.86	34.35	33.80	34.05	425,200	34.05
1-Sep-09	34.47	35.00	33.56	34.00	461,400	34.00
31-Aug-09	34.63	34.99	34.14	34.49	332,400	34.49
28-Aug-09	35.10	35.23	34.25	34.79	335,000	34.79
27-Aug-09	35.16	35.33	34.27	35.09	312,300	35.09
26-Aug-09	35.02	35.34	34.74	35.12	407,900	35.12
25-Aug-09	35.32	35.41	34.74	34.95	331,000	34.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions