Charles River Laboratories Intl (NY: CRL )

178.58 -2.81 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.05 58.13 57.59 58.00 458,200 +0.06(+0.10%)
Oct 30, 2007 58.45 58.66 57.84 57.94 364,700 -0.49(-0.84%)
Oct 29, 2007 59.23 59.24 58.20 58.43 903,900 -0.67(-1.13%)
Oct 26, 2007 59.15 59.26 58.58 59.10 778,600 +0.42(+0.72%)
Oct 25, 2007 57.14 59.31 56.88 58.68 812,600 +1.60(+2.80%)
Oct 24, 2007 56.60 57.30 56.42 57.08 526,100 +0.23(+0.40%)
Oct 23, 2007 55.88 56.99 55.64 56.85 456,100 +1.29(+2.32%)
Oct 22, 2007 55.46 56.15 55.11 55.56 778,700 +0.07(+0.13%)
Oct 19, 2007 56.36 56.50 55.43 55.49 536,400 -0.87(-1.54%)
Oct 18, 2007 57.20 57.36 56.36 56.36 359,000 -0.94(-1.64%)
Oct 17, 2007 57.17 57.68 56.61 57.30 317,000 +0.06(+0.10%)
Oct 16, 2007 57.29 57.63 57.06 57.24 360,300 +0.04(+0.07%)
Oct 15, 2007 57.08 57.93 56.96 57.20 377,100 +0.12(+0.21%)
Oct 12, 2007 56.70 57.12 56.50 57.08 550,900 +0.44(+0.78%)
Oct 11, 2007 56.55 57.54 56.44 56.64 570,400 +0.06(+0.11%)
Oct 10, 2007 56.37 57.00 56.16 56.58 528,900 +0.12(+0.21%)
Oct 09, 2007 56.33 56.52 56.06 56.46 292,700 +0.18(+0.32%)
Oct 08, 2007 56.80 56.90 56.15 56.28 213,500 -0.54(-0.95%)
Oct 05, 2007 57.05 57.10 56.56 56.82 311,400 -0.07(-0.12%)
Oct 04, 2007 57.13 57.17 56.49 56.89 489,700 -0.13(-0.23%)
Oct 03, 2007 57.35 57.44 56.79 57.02 839,800 +0.71(+1.26%)
Oct 02, 2007 56.50 56.75 55.94 56.31 548,400 -0.31(-0.55%)
Oct 01, 2007 56.05 56.79 56.00 56.62 425,800 +0.47(+0.84%)
Sep 28, 2007 56.35 56.64 55.95 56.15 484,500 -0.18(-0.32%)
Sep 27, 2007 55.90 56.33 55.50 56.33 438,700 +0.44(+0.79%)
Sep 26, 2007 54.89 56.16 54.80 55.89 683,800 +1.16(+2.12%)
Sep 25, 2007 54.90 55.25 54.44 54.73 572,800 -0.40(-0.73%)
Sep 24, 2007 54.90 55.23 54.32 55.13 458,600 +0.08(+0.15%)
Sep 21, 2007 55.41 55.41 54.95 55.05 423,900 +0.08(+0.15%)
Sep 20, 2007 54.99 55.53 54.76 54.97 806,600 -0.34(-0.61%)
Sep 19, 2007 55.40 55.60 55.25 55.31 563,000 +0.07(+0.13%)
Sep 18, 2007 55.20 55.73 54.94 55.24 980,600 +0.26(+0.47%)
Sep 17, 2007 55.02 55.30 54.65 54.98 504,100 -0.29(-0.52%)
Sep 14, 2007 55.04 55.32 55.00 55.27 412,400 +0.10(+0.18%)
Sep 13, 2007 54.87 55.50 54.22 55.17 625,400 +0.62(+1.14%)
Sep 12, 2007 54.05 54.80 53.89 54.55 499,500 +0.46(+0.85%)
Sep 11, 2007 53.09 54.10 52.90 54.09 558,800 +1.09(+2.06%)
Sep 10, 2007 53.00 53.21 52.71 53.00 432,500 -0.14(-0.26%)
Sep 07, 2007 53.41 55.43 52.25 53.14 761,600 -0.40(-0.75%)
Sep 06, 2007 53.34 53.70 52.57 53.54 352,200 +0.56(+1.06%)
Sep 05, 2007 52.57 53.00 52.39 52.98 344,400 -0.04(-0.08%)
Sep 04, 2007 52.52 53.37 52.41 53.02 457,600 +0.54(+1.03%)
Aug 31, 2007 53.29 53.29 52.27 52.48 326,400 -0.09(-0.17%)
Aug 30, 2007 52.45 53.18 52.19 52.57 542,600 -0.22(-0.42%)
Aug 29, 2007 51.82 53.20 51.73 52.79 218,300 +1.19(+2.31%)
Aug 28, 2007 52.53 53.06 51.43 51.60 496,000 -1.20(-2.27%)
Aug 27, 2007 52.65 53.16 52.39 52.80 549,200 +0.09(+0.17%)
Aug 24, 2007 51.92 52.71 51.64 52.71 299,700 +0.62(+1.19%)
Aug 23, 2007 51.50 52.33 51.43 52.09 722,500 +0.67(+1.30%)
Aug 22, 2007 51.90 52.14 51.05 51.42 368,900 -0.07(-0.14%)
Aug 21, 2007 50.60 51.73 50.60 51.49 387,600 +0.52(+1.02%)
Aug 20, 2007 52.70 52.70 50.22 50.97 1,299,100 -1.67(-3.17%)
Aug 17, 2007 52.57 53.21 51.77 52.64 842,600 +0.82(+1.58%)
Aug 16, 2007 51.01 51.97 50.67 51.82 566,800 +0.69(+1.35%)
Aug 15, 2007 51.87 52.41 51.09 51.13 998,000 -0.84(-1.62%)
Aug 14, 2007 52.41 52.69 51.88 51.97 428,733 -0.40(-0.76%)
Aug 13, 2007 52.86 53.38 52.36 52.37 608,000 -0.49(-0.93%)
Aug 10, 2007 52.34 53.89 52.00 52.86 1,072,748 +0.37(+0.70%)
Aug 09, 2007 53.02 53.42 52.34 52.49 1,098,996 -0.53(-1.00%)
Aug 08, 2007 54.00 56.09 52.01 53.02 1,836,200 +1.00(+1.92%)
Aug 07, 2007 51.29 52.06 51.19 52.02 1,261,700 +0.73(+1.42%)
Aug 06, 2007 51.09 51.43 50.80 51.29 426,600 +0.16(+0.31%)
Aug 03, 2007 51.50 51.72 51.12 51.13 585,600 -0.59(-1.14%)
Aug 02, 2007 51.40 51.91 51.17 51.72 392,888 +0.50(+0.98%)
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.