CRL Historical Prices | Charles River Laboratories Inte Stock

Dow

0.15% Nasdaq

0.20%

Charles River Laboratories International, Inc. (CRL)

-NYSE

42.53 0.03(0.07%) 1:29PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	42.00	42.70	41.85	42.56	564,700	42.56
Jun 17, 2013	42.93	43.49	42.90	43.21	370,200	43.21
Jun 14, 2013	42.53	42.85	42.36	42.70	277,000	42.70
Jun 13, 2013	42.04	42.66	41.75	42.52	336,100	42.52
Jun 12, 2013	42.74	43.11	41.72	42.14	426,300	42.14
Jun 11, 2013	42.02	42.68	41.70	42.27	363,500	42.27
Jun 10, 2013	42.29	42.49	41.77	42.49	227,400	42.49
Jun 7, 2013	41.89	42.30	41.85	42.11	188,200	42.11
Jun 6, 2013	41.50	41.74	41.18	41.56	519,300	41.56
Jun 5, 2013	41.91	42.10	41.43	41.45	397,800	41.45
Jun 4, 2013	42.43	42.49	41.80	42.00	432,600	42.00
Jun 3, 2013	43.22	43.22	42.04	42.36	840,300	42.36
May 31, 2013	43.38	43.71	42.73	43.31	497,000	43.31
May 30, 2013	44.15	44.37	43.63	44.02	351,700	44.02
May 29, 2013	44.39	44.56	43.76	44.10	286,200	44.10
May 28, 2013	44.84	45.14	44.08	44.66	290,000	44.66
May 24, 2013	44.17	44.54	43.68	44.39	166,600	44.39
May 23, 2013	43.68	44.38	43.52	44.35	256,600	44.35
May 22, 2013	45.01	45.07	43.74	44.02	538,100	44.02
May 21, 2013	44.96	45.12	44.70	44.99	394,100	44.99
May 20, 2013	44.94	45.28	44.83	44.91	404,600	44.91
May 17, 2013	44.88	45.35	44.85	45.01	485,000	45.01
May 16, 2013	45.35	45.82	45.08	45.13	399,100	45.13
May 15, 2013	45.18	45.90	45.18	45.51	544,800	45.51
May 14, 2013	44.41	45.39	44.37	45.35	627,300	45.35
May 13, 2013	44.21	44.60	44.10	44.56	372,200	44.56
May 10, 2013	43.67	44.33	43.66	44.31	424,400	44.31
May 9, 2013	43.36	43.93	43.31	43.72	467,600	43.72
May 8, 2013	42.85	43.45	42.80	43.39	389,300	43.39
May 7, 2013	42.40	42.82	42.36	42.82	289,700	42.82
May 6, 2013	42.36	42.61	42.29	42.38	416,800	42.38
May 3, 2013	41.99	42.58	41.65	42.41	491,600	42.41
May 2, 2013	42.00	42.00	40.28	41.81	1,067,500	41.81
May 1, 2013	43.42	43.97	43.04	43.04	523,000	43.04
Apr 30, 2013	42.64	43.62	42.64	43.49	465,700	43.49
Apr 29, 2013	42.53	42.98	42.46	42.68	272,700	42.68
Apr 26, 2013	42.73	43.18	42.42	42.45	296,000	42.45
Apr 25, 2013	42.66	43.07	42.23	42.80	283,500	42.80
Apr 24, 2013	42.59	42.72	42.28	42.46	412,300	42.46
Apr 23, 2013	42.52	42.99	42.28	42.55	309,500	42.55
Apr 22, 2013	42.17	42.66	41.72	42.30	380,100	42.30
Apr 19, 2013	41.80	42.48	41.72	42.21	876,300	42.21
Apr 18, 2013	42.32	42.32	41.34	41.67	822,000	41.67
Apr 17, 2013	42.31	42.48	41.84	42.15	552,200	42.15
Apr 16, 2013	42.24	42.61	41.89	42.52	514,900	42.52
Apr 15, 2013	43.34	43.65	41.85	41.85	790,300	41.85
Apr 12, 2013	43.49	43.75	43.21	43.56	592,300	43.56
Apr 11, 2013	42.69	43.66	42.69	43.62	717,300	43.62
Apr 10, 2013	42.04	42.78	42.02	42.77	512,800	42.77
Apr 9, 2013	41.59	42.01	41.44	41.88	519,700	41.88
Apr 8, 2013	41.43	41.75	40.88	41.57	366,100	41.57
Apr 5, 2013	41.48	41.49	41.09	41.38	481,400	41.38
Apr 4, 2013	42.16	42.57	41.71	41.86	601,300	41.86
Apr 3, 2013	42.10	42.83	41.28	42.19	1,505,400	42.19
Apr 2, 2013	43.72	44.28	43.55	44.16	677,800	44.16
Apr 1, 2013	44.30	44.40	43.45	43.48	430,900	43.48
Mar 28, 2013	44.07	44.60	44.01	44.27	405,600	44.27
Mar 27, 2013	43.80	44.27	43.70	44.13	593,700	44.13
Mar 26, 2013	44.31	44.85	44.13	44.84	363,700	44.84
Mar 25, 2013	44.86	44.88	44.02	44.11	389,400	44.11
Mar 22, 2013	44.75	44.96	44.63	44.84	459,700	44.84
Mar 21, 2013	44.51	44.94	44.40	44.60	518,600	44.60
Mar 20, 2013	44.64	44.83	44.25	44.76	327,800	44.76
Mar 19, 2013	44.21	44.67	43.90	44.26	936,800	44.26
Mar 18, 2013	44.44	45.09	44.01	44.18	671,600	44.18
Mar 15, 2013	45.72	45.72	44.25	44.65	1,167,700	44.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Charles River Laboratories International, Inc. (CRL)