U.S. Markets close in 14 mins.

Charles River Laboratories International, Inc. (CRL)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
90.69+0.30 (+0.33%)
As of 3:46PM EDT. Market open.
People also watch
PRXLTECHICLRCOOCBM
DateOpenHighLowCloseAdj Close*Volume
May 23, 201790.8790.9490.2190.6990.69153,913
May 22, 201789.6190.9789.3790.3990.39497,700
May 19, 201789.5690.0588.8689.6089.60219,000
May 18, 201788.6189.5887.9289.4089.40309,500
May 17, 201790.1990.1988.3888.4888.48303,700
May 16, 201789.9390.3289.3690.1990.19333,100
May 15, 201788.1989.9388.1489.6389.63363,900
May 12, 201788.4388.9187.7288.2888.28565,500
May 11, 201789.9990.0287.4488.2388.23812,000
May 10, 201787.2890.5186.9790.2290.221,038,100
May 09, 201791.6892.6191.0891.7091.70728,400
May 08, 201790.3491.8889.7491.5291.52559,400
May 05, 201790.6990.8090.1190.5990.59261,800
May 04, 201790.4790.9889.8390.4990.49310,400
May 03, 201790.3890.9589.1990.0390.03238,900
May 02, 201790.2690.8689.6190.3690.36384,900
May 01, 201789.9990.8389.2490.4390.43750,500
Apr 28, 201789.4589.7789.0389.7089.70262,900
Apr 27, 201788.6190.1488.3789.6289.62295,600
Apr 26, 201788.7289.7088.2688.3188.31407,900
Apr 25, 201789.1189.5286.6688.3788.37536,200
Apr 24, 201789.8189.8388.9889.0189.01294,000
Apr 21, 201789.2689.3388.1188.8388.83851,400
Apr 20, 201788.8589.8288.1589.3489.34180,900
Apr 19, 201787.8789.3687.6588.5088.50314,700
Apr 18, 201787.5287.9987.0087.6987.69182,200
Apr 17, 201787.6188.2287.3487.9887.98192,500
Apr 13, 201787.2587.9986.6087.3887.38232,200
Apr 12, 201787.4187.9486.6587.0987.09148,600
Apr 11, 201787.0387.6786.6687.5987.59188,800
Apr 10, 201787.5688.0186.9587.1287.12229,000
Apr 07, 201787.3787.8586.4487.4987.49315,800
Apr 06, 201787.6187.7886.8087.7587.75254,800
Apr 05, 201788.5489.1987.4387.5287.52460,300
Apr 04, 201789.3189.6088.0488.1088.10346,500
Apr 03, 201789.8190.5989.3389.4789.47278,900
Mar 31, 201789.5390.5189.2789.9589.95286,900
Mar 30, 201789.3689.9789.0989.6289.62254,300
Mar 29, 201789.3089.7588.5689.4389.43244,700
Mar 28, 201788.8189.5488.3089.3689.36532,300
Mar 27, 201787.7288.6887.5688.4588.45259,800
Mar 24, 201787.9788.9887.7688.1188.11243,900
Mar 23, 201788.4288.8187.7587.8187.81176,500
Mar 22, 201788.2589.0387.6888.4588.45218,400
Mar 21, 201789.3589.7787.8988.1288.12588,200
Mar 20, 201790.0090.1588.9389.1989.19245,300
Mar 17, 201789.1890.2788.8290.0090.00541,700
Mar 16, 201790.8991.2588.7689.3989.39686,800
Mar 15, 201789.7691.5789.7591.4091.40618,300
Mar 14, 201789.1189.9188.5389.5089.50345,100
Mar 13, 201789.5489.9388.6889.1689.16223,200
Mar 10, 201789.5189.9988.8489.5489.54557,000
Mar 09, 201788.4989.6488.4989.0189.01388,200
Mar 08, 201787.1289.4086.2588.8888.88410,700
Mar 07, 201786.7288.2886.7288.1288.12545,400
Mar 06, 201787.5588.6287.1787.5087.50349,400
Mar 03, 201787.5288.4686.9688.0488.04350,100
Mar 02, 201787.3087.9886.9487.5987.59363,000
Mar 01, 201787.6488.9787.2487.4887.48378,600
Feb 28, 201788.6289.2686.8386.9786.97671,800
Feb 27, 201787.8189.7387.8189.5489.54460,500
Feb 24, 201787.6588.0787.0688.0588.05292,700
Feb 23, 201788.4988.6387.3587.8187.81288,100
Feb 22, 201788.0688.5187.4387.9387.93285,900
Feb 21, 201788.6089.0087.9388.4088.40267,600
Feb 17, 201788.2589.1287.8288.5088.50273,600
Feb 16, 201788.3288.6087.4388.4188.41471,800
Feb 15, 201788.9989.4487.7488.7288.72625,800
Feb 14, 201786.4989.5985.0088.9588.951,207,000
Feb 13, 201783.3383.7981.8182.4782.47772,700
Feb 10, 201784.0084.0082.9283.3483.34403,200
Feb 09, 201782.6983.7182.3983.6083.60339,500
Feb 08, 201782.3082.9581.5682.4982.49368,000
Feb 07, 201782.3982.6181.4682.5882.58289,500
Feb 06, 201782.2082.4781.3681.9981.99171,300
Feb 03, 201782.0582.6781.3382.4382.43228,500
Feb 02, 201781.3182.0080.7481.8681.86288,300
Feb 01, 201780.7882.0380.2181.9281.92420,100
Jan 31, 201777.9380.9977.6680.8080.80287,200
Jan 30, 201778.0078.9877.6178.3878.38292,100
Jan 27, 201778.7779.3378.7079.0579.05400,400
Jan 26, 201779.8779.9478.8278.8478.84326,800
Jan 25, 201779.7479.9579.1479.8679.861,011,900
Jan 24, 201779.6579.6578.2579.2879.28218,400
Jan 23, 201779.6380.1078.9879.4279.42460,700
Jan 20, 201779.8980.2079.2579.8679.86440,500
Jan 19, 201779.8580.1978.5180.0780.07382,200
Jan 18, 201780.0580.4279.0880.0280.02425,700
Jan 17, 201779.9580.0778.6079.7979.79514,100
Jan 13, 201780.9381.4680.3080.5480.54289,000
Jan 12, 201779.7480.7578.8480.7480.74490,600
Jan 11, 201781.1581.1579.4480.0080.00421,200
Jan 10, 201781.0082.8981.0081.3081.30357,100
Jan 09, 201781.0381.3480.2180.6080.60357,100
Jan 06, 201780.2881.0280.1780.8380.83443,800
Jan 05, 201779.3281.0078.6280.5680.56883,500
Jan 04, 201777.3479.6777.3179.3279.32752,300
Jan 03, 201776.7076.7875.2576.5376.53402,100
Dec 30, 201676.0476.6375.6676.1976.19351,500
Dec 29, 201675.7476.1175.5576.0876.08176,500
*Close price adjusted for dividends and splits.
Loading more data...