CRL - Charles River Laboratories International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2019145.45146.25140.78141.03141.03338,200
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, 2019138.06139.29137.00138.48138.48321,300
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
Jan 24, 2019118.56119.62117.68118.01118.01257,800
Jan 23, 2019118.25120.85116.24118.81118.81265,000
Jan 22, 2019118.34119.33116.29117.59117.59292,400
Jan 18, 2019119.43120.41117.20119.21119.21464,100
Jan 17, 2019116.44119.79116.44118.45118.45347,200
Jan 16, 2019117.08118.60115.69117.03117.03459,700
Jan 15, 2019116.95118.53115.76116.46116.46463,700
Jan 14, 2019117.73118.13116.42116.94116.94346,000
Jan 11, 2019118.83120.70117.81119.21119.21291,000
Jan 10, 2019117.34119.68116.01119.59119.59468,800
Jan 09, 2019118.55119.93117.06117.99117.99408,400
Jan 08, 2019113.57117.72113.57117.58117.58685,700
Jan 07, 2019110.26113.56110.25112.56112.56411,500
Jan 04, 2019106.05110.58106.05109.75109.75819,200
Jan 03, 2019110.09110.09103.00104.82104.82600,300
Jan 02, 2019111.07111.96109.78111.09111.09257,400
Dec 31, 2018112.16113.47111.25113.18113.18293,000
Dec 28, 2018111.19113.71110.04111.72111.72377,800
Dec 27, 2018108.50110.37105.51110.37110.37435,300
Dec 26, 2018105.64110.36104.68110.17110.17420,000
Dec 24, 2018109.83109.83105.00105.09105.09342,900
Dec 21, 2018114.00115.37110.23110.65110.65877,200
Dec 20, 2018118.27118.27112.60113.99113.99561,100
Dec 19, 2018120.10121.85118.12118.77118.77311,000
Dec 18, 2018121.52121.60118.85120.01120.01266,600
Dec 17, 2018123.71123.83119.39120.25120.25500,700
Dec 14, 2018127.49130.03124.56124.96124.96281,100
Dec 13, 2018130.07130.07126.47127.92127.92410,200
Dec 12, 2018131.03132.92129.41129.78129.78325,100
Dec 11, 2018129.94131.03128.34128.81128.81403,000
Dec 10, 2018128.65129.75125.67127.71127.71612,200
Dec 07, 2018130.00131.08127.47128.86128.86357,000
Dec 06, 2018131.50132.27128.19130.84130.84406,000
Dec 04, 2018137.54137.69133.05133.62133.62464,300
Dec 03, 2018137.36139.72136.16137.23137.23326,800
Nov 30, 2018132.31135.31131.95134.85134.85367,100
Nov 29, 2018133.54134.92132.22133.00133.00469,400
Nov 28, 2018130.03134.71130.03134.58134.58218,100
Nov 27, 2018128.49130.02127.57129.70129.70285,100
Nov 26, 2018128.83130.15127.12129.27129.27237,600
Nov 23, 2018124.04129.51124.04127.40127.40242,400
Nov 21, 2018124.35127.28124.06125.15125.15213,500
Nov 20, 2018123.75125.79121.66123.54123.54633,600
Nov 19, 2018130.18130.60124.02125.00125.00371,800
Nov 16, 2018130.00132.89129.10130.88130.88460,900
Nov 15, 2018127.85131.25126.65130.58130.58572,300
Nov 14, 2018132.31133.39128.18128.71128.71417,400
Nov 13, 2018133.74135.90130.64131.19131.19297,600
Nov 12, 2018136.32136.92133.15133.69133.69519,300
Nov 09, 2018135.44137.47134.43136.45136.45592,300
Nov 08, 2018136.36138.71135.36136.10136.10547,000
Nov 07, 2018128.60138.89127.86136.23136.23723,200
Nov 06, 2018124.15126.05123.79125.14125.14362,000
Nov 05, 2018123.51124.97122.60124.53124.53305,000
Nov 02, 2018124.22125.34122.03123.50123.50278,700
Nov 01, 2018122.03123.57119.39123.13123.13311,200
Oct 31, 2018119.77123.77119.56121.82121.82325,200
Oct 30, 2018118.13119.65116.76118.16118.16298,100
Oct 29, 2018120.27120.47115.64117.63117.63497,400
Oct 26, 2018116.69120.02115.96118.27118.27409,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...