Skip to main content

Charles River Laboratories Intl (NY: CRL )

214.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 228.99 230.02 208.55 214.20 2,284,543 +25.52(+13.53%)
Nov 05, 2024 180.89 189.18 180.50 188.68 997,710 +6.20(+3.40%)
Nov 04, 2024 179.93 185.86 179.93 182.48 519,209 +1.52(+0.84%)
Nov 01, 2024 180.40 184.04 179.46 180.96 830,357 +2.38(+1.33%)
Oct 31, 2024 178.91 181.23 176.48 178.58 1,032,097 -2.81(-1.55%)
Oct 30, 2024 181.19 186.37 180.24 181.39 792,289 -2.61(-1.42%)
Oct 29, 2024 186.00 186.46 182.22 184.00 692,473 -2.52(-1.35%)
Oct 28, 2024 185.21 188.00 184.26 186.52 506,517 +4.40(+2.42%)
Oct 25, 2024 184.15 184.55 181.53 182.12 501,310 -0.61(-0.33%)
Oct 24, 2024 185.00 186.32 180.22 182.73 1,053,470 -3.90(-2.09%)
Oct 23, 2024 185.54 188.06 184.16 186.63 610,694 +0.69(+0.37%)
Oct 22, 2024 191.01 191.01 180.75 185.94 1,196,991 -9.10(-4.67%)
Oct 21, 2024 196.60 197.64 194.91 195.04 592,578 -2.73(-1.38%)
Oct 18, 2024 199.14 200.52 195.76 197.77 707,810 -0.01(-0.01%)
Oct 17, 2024 198.07 198.60 195.55 197.78 695,481 +2.67(+1.37%)
Oct 16, 2024 192.79 197.04 192.62 195.11 516,515 +1.24(+0.64%)
Oct 15, 2024 191.97 198.56 191.97 193.87 553,746 +0.73(+0.38%)
Oct 14, 2024 192.49 194.13 190.32 193.14 448,194 +0.17(+0.09%)
Oct 11, 2024 191.29 194.74 190.50 192.97 365,646 +1.54(+0.80%)
Oct 10, 2024 185.50 196.25 185.50 191.43 828,903 +3.73(+1.99%)
Oct 09, 2024 188.00 189.45 186.03 187.70 523,426 +0.87(+0.47%)
Oct 08, 2024 188.90 189.50 186.68 186.83 718,445 -2.39(-1.26%)
Oct 07, 2024 187.99 189.50 185.97 189.22 879,412 -1.52(-0.80%)
Oct 04, 2024 194.35 194.35 189.88 190.74 544,364 +1.15(+0.61%)
Oct 03, 2024 191.32 193.90 189.38 189.59 855,153 -3.31(-1.72%)
Oct 02, 2024 191.01 194.82 189.33 192.90 675,063 -1.18(-0.61%)
Oct 01, 2024 194.88 194.88 191.50 194.08 460,600 -2.89(-1.47%)
Sep 30, 2024 196.92 198.98 194.20 196.97 505,614 -1.34(-0.68%)
Sep 27, 2024 199.58 201.67 197.08 198.31 486,055 +0.05(+0.03%)
Sep 26, 2024 196.31 199.26 194.50 198.26 615,229 +5.36(+2.78%)
Sep 25, 2024 200.49 200.90 190.72 192.90 1,048,750 -7.72(-3.85%)
Sep 24, 2024 205.01 205.01 199.88 200.62 791,970 -3.15(-1.55%)
Sep 23, 2024 207.00 207.00 203.24 203.77 629,493 -2.02(-0.98%)
Sep 20, 2024 207.58 208.03 203.32 205.79 1,173,086 -3.83(-1.83%)
Sep 19, 2024 212.29 213.61 208.78 209.62 707,868 +3.52(+1.71%)
Sep 18, 2024 207.11 211.96 204.00 206.10 526,922 -0.11(-0.05%)
Sep 17, 2024 205.13 208.09 204.62 206.21 515,511 +2.48(+1.22%)
Sep 16, 2024 200.00 205.00 199.31 203.73 794,753 +5.12(+2.58%)
Sep 13, 2024 195.06 198.94 194.89 198.61 486,996 +4.29(+2.21%)
Sep 12, 2024 193.67 195.00 189.63 194.32 444,400 +0.73(+0.38%)
Sep 11, 2024 189.06 194.14 187.87 193.59 640,655 +3.57(+1.88%)
Sep 10, 2024 187.76 193.29 186.21 190.02 779,364 +1.86(+0.99%)
Sep 09, 2024 188.43 190.78 187.11 188.16 458,138 +0.20(+0.11%)
Sep 06, 2024 191.10 191.66 186.56 187.96 526,484 -3.23(-1.69%)
Sep 05, 2024 192.00 192.75 187.10 191.19 633,289 -0.58(-0.30%)
Sep 04, 2024 192.01 192.43 190.18 191.77 817,983 -0.27(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.