CRL - Charles River Laboratories International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019131.22131.99126.71130.73130.73125,900
Aug 16, 2019128.77130.44126.71129.84129.84144,600
Aug 15, 2019127.66128.17126.71127.63127.63289,000
Aug 14, 2019128.45129.00126.22126.53126.53276,300
Aug 13, 2019129.47132.24128.80130.82130.82210,700
Aug 12, 2019131.32131.89128.79129.83129.83231,600
Aug 09, 2019134.44134.63131.21132.60132.60230,600
Aug 08, 2019133.26136.00133.12134.80134.80725,300
Aug 07, 2019130.01132.98128.95131.98131.98339,000
Aug 06, 2019127.48131.81127.09131.76131.76380,300
Aug 05, 2019130.48130.74125.36126.51126.51403,300
Aug 02, 2019133.68134.71131.22133.12133.12320,000
Aug 01, 2019135.70138.01133.23133.91133.91518,000
Jul 31, 2019136.06139.97132.11134.54134.54947,100
Jul 30, 2019139.11141.80138.68141.11141.11304,000
Jul 29, 2019139.92141.06138.40139.79139.79382,000
Jul 26, 2019139.16141.42138.92139.93139.93304,500
Jul 25, 2019139.29139.86138.20138.48138.48248,900
Jul 24, 2019136.79140.32136.66139.84139.84240,400
Jul 23, 2019137.44137.95136.15137.43137.43304,200
Jul 22, 2019136.12138.09136.04136.46136.46175,100
Jul 19, 2019137.89138.62135.61135.64135.64200,300
Jul 18, 2019135.42138.32134.79137.25137.25197,000
Jul 17, 2019135.34135.96134.58135.23135.23181,600
Jul 16, 2019136.07136.49134.88135.20135.20174,400
Jul 15, 2019135.17136.64134.14136.12136.12295,100
Jul 12, 2019136.00136.03134.20134.87134.87245,100
Jul 11, 2019138.21138.21135.99136.51136.51269,100
Jul 10, 2019140.41140.41137.91137.97137.97177,400
Jul 09, 2019139.85140.85139.00139.44139.44340,200
Jul 08, 2019141.90142.48139.81140.33140.33273,600
Jul 05, 2019142.12142.81140.47142.44142.44189,500
Jul 03, 2019141.80142.60140.97142.37142.37269,200
Jul 02, 2019144.07144.07140.83141.38141.38340,300
Jul 01, 2019143.66144.39141.87143.67143.67407,000
Jun 28, 2019140.44142.93140.44141.90141.90694,400
Jun 27, 2019137.79140.99137.32140.12140.12527,700
Jun 26, 2019134.98137.40133.65137.04137.04474,900
Jun 25, 2019138.06138.06133.81134.08134.08629,100
Jun 24, 2019138.32138.54137.03137.10137.10460,800
Jun 21, 2019138.37138.70136.88138.26138.26496,000
Jun 20, 2019139.17139.93138.10139.19139.19896,200
Jun 19, 2019133.02137.77133.02137.44137.44439,400
Jun 18, 2019131.97134.25131.97132.76132.76218,700
Jun 17, 2019130.00131.07129.37130.78130.78213,100
Jun 14, 2019131.94131.94129.31129.41129.41285,600
Jun 13, 2019133.00133.29131.14131.97131.97262,900
Jun 12, 2019130.64133.01130.64132.86132.86287,100
Jun 11, 2019131.98132.59130.67131.32131.32292,900
Jun 10, 2019130.32131.49128.60130.59130.59243,800
Jun 07, 2019128.61129.45127.37128.28128.28213,700
Jun 06, 2019127.94128.41126.64127.55127.55198,500
Jun 05, 2019127.64129.10126.93127.59127.59237,000
Jun 04, 2019124.64126.61123.89126.52126.52301,000
Jun 03, 2019125.75126.81123.17123.40123.40316,900
May 31, 2019124.39126.71123.91125.45125.45298,700
May 30, 2019125.63126.91124.88125.71125.71199,600
May 29, 2019126.20127.07124.83125.52125.52259,400
May 28, 2019130.36130.95127.55127.72127.72280,900
May 24, 2019129.10130.92129.10129.90129.90199,200
May 23, 2019127.87128.52126.63128.44128.44315,400
May 22, 2019129.74129.82127.88129.44129.44395,100
May 21, 2019129.99131.46129.99130.04130.04405,300
May 20, 2019127.89129.91127.27128.73128.73256,600
May 17, 2019130.77131.46128.74129.08129.08280,800
May 16, 2019132.46133.34131.51132.18132.18243,500
May 15, 2019129.66132.18129.12131.63131.63235,500
May 14, 2019132.44133.54131.42131.67131.67407,100
May 13, 2019133.33134.18130.76131.14131.14399,100
May 10, 2019135.88136.79131.94136.54136.54375,200
May 09, 2019135.29137.81133.31136.68136.68462,400
May 08, 2019133.59136.95131.52136.28136.28679,600
May 07, 2019140.00140.36132.55134.26134.26583,200
May 06, 2019139.49142.73139.49142.32142.32447,000
May 03, 2019141.00142.56140.32142.41142.41202,000
May 02, 2019136.73140.00136.24139.73139.73283,800
May 01, 2019141.34141.34137.24137.36137.36478,300
Apr 30, 2019141.30142.22139.30140.47140.47545,800
Apr 29, 2019142.44144.26141.40142.52142.52467,100
Apr 26, 2019140.24142.77139.71142.73142.73500,700
Apr 25, 2019136.35140.28135.53140.00140.00346,900
Apr 24, 2019136.48137.65134.92137.00137.00597,600
Apr 23, 2019133.76136.51132.81136.04136.04705,500
Apr 22, 2019134.75136.06133.66133.72133.72296,100
Apr 18, 2019133.82135.61131.27135.14135.14699,300
Apr 17, 2019138.86138.86132.12133.50133.50695,200
Apr 16, 2019144.41144.75137.26138.00138.00456,500
Apr 15, 2019144.52145.40142.38143.24143.24337,100
Apr 12, 2019144.88145.86143.72144.39144.39444,700
Apr 11, 2019145.17145.17142.92144.21144.21215,000
Apr 10, 2019144.37145.66144.16145.22145.22210,700
Apr 09, 2019144.25145.73143.91144.11144.11244,100
Apr 08, 2019143.63145.39141.10144.81144.81615,800
Apr 05, 2019144.50145.24143.67143.90143.90340,600
Apr 04, 2019148.41148.41143.06143.89143.89520,300
Apr 03, 2019148.50149.07147.15148.55148.55711,900
Apr 02, 2019145.50148.16145.00147.58147.58494,200
Apr 01, 2019146.80147.85144.77145.50145.50363,600
Mar 29, 2019144.23145.48143.53145.25145.25258,100
Mar 28, 2019142.07143.66141.55143.34143.34259,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...