Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Charles River Laboratories Intl
(NY:
CRL
)
209.47
-2.97 (-1.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
322.90
329.99
329.76
402,157
+8.03(+2.50%)
Jan 28, 2022
312.83
321.95
308.12
321.73
281,050
+9.49(+3.04%)
Jan 27, 2022
315.59
319.44
312.08
312.24
443,425
+1.36(+0.44%)
Jan 26, 2022
322.42
324.36
308.50
310.88
444,581
-6.97(-2.19%)
Jan 25, 2022
323.18
323.92
315.13
317.85
444,530
-12.24(-3.71%)
Jan 24, 2022
321.54
330.77
307.35
330.09
480,640
+5.43(+1.67%)
Jan 21, 2022
334.94
335.05
324.03
324.66
381,314
-7.44(-2.24%)
Jan 20, 2022
339.75
345.32
331.61
332.10
425,681
-4.58(-1.36%)
Jan 19, 2022
343.06
349.00
336.14
336.68
386,790
-3.55(-1.04%)
Jan 18, 2022
349.06
350.58
337.26
340.23
437,245
-14.78(-4.16%)
Jan 14, 2022
355.01
0
+3.16(+0.90%)
Jan 13, 2022
356.65
359.04
346.71
351.85
448,731
-8.01(-2.23%)
Jan 12, 2022
358.00
366.01
355.85
359.86
516,365
+1.91(+0.53%)
Jan 11, 2022
338.68
360.24
338.68
357.95
1,012,392
+23.84(+7.14%)
Jan 10, 2022
323.85
334.52
319.20
334.11
489,518
+5.43(+1.65%)
Jan 07, 2022
333.63
338.74
328.51
328.68
549,180
-5.26(-1.58%)
Jan 06, 2022
334.01
339.57
330.17
333.94
585,047
-1.38(-0.41%)
Jan 05, 2022
347.59
348.06
333.77
335.32
544,375
-12.45(-3.58%)
Jan 04, 2022
358.06
358.06
340.99
347.77
601,908
-14.34(-3.96%)
Jan 03, 2022
376.61
376.78
356.77
362.11
433,694
-14.67(-3.89%)
Dec 31, 2021
374.32
379.65
374.32
376.78
288,536
+0.90(+0.24%)
Dec 30, 2021
373.59
379.08
373.59
375.88
163,224
+2.46(+0.66%)
Dec 29, 2021
372.62
375.27
371.00
373.42
136,836
+1.46(+0.39%)
Dec 28, 2021
377.00
377.00
367.06
371.96
224,825
-3.38(-0.90%)
Dec 27, 2021
371.18
376.15
369.31
375.34
184,699
+6.14(+1.66%)
Dec 23, 2021
369.74
371.59
366.17
369.20
227,697
-0.36(-0.10%)
Dec 22, 2021
362.67
369.89
359.89
369.56
247,177
+8.53(+2.36%)
Dec 21, 2021
360.16
361.92
352.93
361.03
217,724
+2.87(+0.80%)
Dec 20, 2021
360.85
362.95
352.27
358.16
360,902
-4.79(-1.32%)
Dec 17, 2021
359.51
367.41
355.77
362.95
600,906
+2.07(+0.57%)
Dec 16, 2021
363.59
368.00
358.84
360.88
327,970
-2.04(-0.56%)
Dec 15, 2021
354.75
362.93
350.85
362.92
301,242
+9.36(+2.65%)
Dec 14, 2021
357.22
358.11
347.74
353.56
402,093
-7.47(-2.07%)
Dec 13, 2021
358.43
365.47
357.12
361.03
321,714
+3.29(+0.92%)
Dec 10, 2021
356.71
365.05
356.46
357.74
251,899
+0.69(+0.19%)
Dec 09, 2021
366.05
369.25
356.50
357.05
420,690
-8.91(-2.43%)
Dec 08, 2021
367.15
371.05
363.18
365.96
297,928
-0.79(-0.22%)
Dec 07, 2021
357.53
367.60
356.99
366.75
317,275
+15.37(+4.37%)
Dec 06, 2021
357.32
358.09
348.00
351.38
381,146
-6.00(-1.68%)
Dec 03, 2021
368.32
368.65
353.36
357.38
314,873
-8.58(-2.34%)
Dec 02, 2021
360.00
370.80
356.34
365.96
363,629
+4.81(+1.33%)
Dec 01, 2021
365.71
373.31
359.31
361.15
485,805
-4.72(-1.29%)
Nov 30, 2021
375.97
378.62
365.06
365.87
411,085
-9.44(-2.52%)
Nov 29, 2021
378.35
381.12
374.34
375.31
211,610
+0.03(+0.01%)
Nov 26, 2021
379.43
385.11
374.13
375.28
192,276
-2.23(-0.59%)
Nov 24, 2021
367.33
377.84
362.79
377.51
383,042
+7.53(+2.04%)
Nov 23, 2021
370.83
374.28
365.57
369.98
394,741
-4.87(-1.30%)
Nov 22, 2021
379.41
379.41
370.01
374.85
382,971
-5.03(-1.32%)
Nov 19, 2021
389.98
396.14
378.14
379.88
519,425
-7.63(-1.97%)
Nov 18, 2021
394.34
388.82
387.02
387.51
339,034
-5.59(-1.42%)
Nov 17, 2021
395.00
395.48
387.75
393.10
380,174
-1.61(-0.41%)
Nov 16, 2021
385.66
397.77
383.93
394.71
293,344
+10.17(+2.64%)
Nov 15, 2021
384.45
390.70
383.42
384.54
335,162
-1.37(-0.36%)
Nov 12, 2021
391.75
393.51
382.33
385.91
242,827
-4.15(-1.06%)
Nov 11, 2021
390.24
392.71
386.60
390.06
481,556
+2.46(+0.63%)
Nov 10, 2021
381.57
387.60
472,252
+4.15(+1.08%)
Nov 09, 2021
375.99
384.33
371.31
383.45
526,869
+9.59(+2.57%)
Nov 08, 2021
376.52
378.54
367.37
373.86
300,967
-1.37(-0.37%)
Nov 05, 2021
375.93
377.86
360.95
375.23
688,955
-4.01(-1.06%)
Nov 04, 2021
386.01
387.84
373.79
379.24
661,023
-8.57(-2.21%)
Nov 03, 2021
409.79
409.79
376.26
387.81
1,736,433
-44.14(-10.22%)
Nov 02, 2021
440.28
441.91
430.56
431.95
429,369
-8.32(-1.89%)
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
.