CRL - Charles River Laboratories International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019131.97134.25131.97132.76132.76208,072
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
Mar 27, 2019142.72143.69140.07141.24141.24193,700
Mar 26, 2019144.11144.92142.31143.20143.20201,200
Mar 25, 2019140.81142.90139.37142.35142.35273,400
Mar 22, 2019145.45146.25140.78141.03141.03349,800
Mar 21, 2019144.25147.72143.82146.73146.73292,600
Mar 20, 2019145.99146.55144.05145.12145.12207,800
Mar 19, 2019145.63146.20144.87145.81145.81276,900
Mar 18, 2019144.07145.09142.64144.90144.90421,300
Mar 15, 2019142.10144.35142.10143.48143.48489,300
Mar 14, 2019141.84142.29140.67140.99140.99306,600
Mar 13, 2019141.00142.78140.43141.51141.51506,500
Mar 12, 2019140.65141.28139.97140.49140.49295,300
Mar 11, 2019138.93140.75138.76140.35140.35174,000
Mar 08, 2019136.89138.74136.11137.95137.95267,500
Mar 07, 2019138.06139.29137.00138.48138.48319,200
Mar 06, 2019141.09141.09137.96138.03138.03290,800
Mar 05, 2019141.34141.90140.20140.78140.78292,100
Mar 04, 2019144.09144.53140.37141.20141.20582,600
Mar 01, 2019143.00144.76142.11144.09144.09405,500
Feb 28, 2019141.91142.64139.97142.17142.17318,900
Feb 27, 2019140.00142.68139.84142.57142.57267,500
Feb 26, 2019144.59145.01139.27140.71140.71443,400
Feb 25, 2019144.75146.31144.04145.31145.31615,200
Feb 22, 2019142.36145.23141.95144.67144.67302,300
Feb 21, 2019141.32142.70140.59142.39142.39311,700
Feb 20, 2019141.43141.68139.84141.67141.67317,800
Feb 19, 2019139.91141.99139.44141.13141.13433,500
Feb 15, 2019140.74140.92138.75140.86140.86578,200
Feb 14, 2019139.86141.53138.60139.70139.70506,100
Feb 13, 2019135.06139.91135.06139.12139.12940,400
Feb 12, 2019127.11129.55126.64129.20129.20543,600
Feb 11, 2019125.86127.37125.30126.07126.07381,400
Feb 08, 2019124.77125.55124.23125.43125.43230,200
Feb 07, 2019125.97126.50124.72125.38125.38362,400
Feb 06, 2019126.38127.50125.81126.49126.49354,500
Feb 05, 2019127.51129.56126.31126.40126.40371,100
Feb 04, 2019124.66127.98123.67127.40127.40440,300
Feb 01, 2019123.69125.48122.97124.13124.13388,600
Jan 31, 2019122.04123.81120.26123.19123.19353,500
Jan 30, 2019119.73123.27118.66122.28122.28294,500
Jan 29, 2019118.86120.19118.86119.39119.39292,300
Jan 28, 2019117.33118.63116.90118.58118.58369,500
Jan 25, 2019118.93119.31117.78118.76118.76236,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...