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 30, 2009 37.10 37.57 36.44 36.52 528,730 -0.78(-2.09%)
Oct 29, 2009 36.99 37.43 36.83 37.30 701,579 +0.55(+1.50%)
Oct 28, 2009 37.57 37.67 36.70 36.75 918,379 -0.75(-2.00%)
Oct 27, 2009 38.16 38.34 37.43 37.50 702,607 -0.51(-1.34%)
Oct 26, 2009 38.86 39.05 37.82 38.01 751,106 -0.98(-2.51%)
Oct 23, 2009 38.80 39.04 38.73 38.99 1,062,820 -1.10(-2.74%)
Oct 22, 2009 38.42 40.14 38.04 40.09 989,492 +1.54(+3.99%)
Oct 21, 2009 37.79 39.25 37.53 38.55 1,349,723 +0.83(+2.20%)
Oct 20, 2009 37.33 38.01 37.29 37.72 1,254,934 -0.54(-1.41%)
Oct 19, 2009 38.22 38.63 38.03 38.26 538,925 +0.17(+0.45%)
Oct 16, 2009 38.75 38.82 37.95 38.09 616,843 -0.80(-2.06%)
Oct 15, 2009 38.62 38.96 38.42 38.89 353,593 +0.15(+0.39%)
Oct 14, 2009 38.80 38.88 38.03 38.74 645,600 +0.34(+0.89%)
Oct 13, 2009 38.35 38.87 38.23 38.40 494,865 -0.21(-0.54%)
Oct 12, 2009 39.19 39.38 38.45 38.61 537,528 -0.39(-1.00%)
Oct 09, 2009 39.07 39.49 38.91 39.00 569,188 -0.23(-0.59%)
Oct 08, 2009 38.50 39.62 38.35 39.23 840,248 +0.90(+2.35%)
Oct 07, 2009 38.05 38.47 37.95 38.33 390,813 +0.33(+0.87%)
Oct 06, 2009 36.94 38.03 36.78 38.00 635,807 +1.16(+3.15%)
Oct 05, 2009 36.03 37.13 35.56 36.84 456,264 +1.01(+2.82%)
Oct 02, 2009 36.08 36.31 35.75 35.83 477,228 -0.57(-1.57%)
Oct 01, 2009 36.76 37.07 36.26 36.40 635,519 -0.58(-1.57%)
Sep 30, 2009 37.23 37.49 36.41 36.98 434,128 -0.11(-0.30%)
Sep 29, 2009 36.78 37.25 36.57 37.09 370,586 +0.16(+0.43%)
Sep 28, 2009 36.54 37.20 36.49 36.93 351,082 +0.63(+1.74%)
Sep 25, 2009 35.90 36.53 35.87 36.30 638,158 +0.26(+0.72%)
Sep 24, 2009 36.50 36.61 35.80 36.04 718,484 -0.42(-1.15%)
Sep 23, 2009 36.54 37.09 36.34 36.46 453,214 -0.14(-0.38%)
Sep 22, 2009 36.34 37.04 36.31 36.60 417,473 +0.45(+1.24%)
Sep 21, 2009 36.46 37.43 34.89 36.15 1,823,299 -0.49(-1.34%)
Sep 18, 2009 37.22 37.29 36.64 36.64 765,288 -0.48(-1.29%)
Sep 17, 2009 37.26 37.47 36.77 37.12 407,428 +0.57(+1.57%)
Sep 16, 2009 36.33 37.43 36.24 36.55 587,546 +0.39(+1.07%)
Sep 15, 2009 37.01 37.01 36.09 36.16 521,339 -0.98(-2.64%)
Sep 14, 2009 36.82 37.41 36.69 37.14 581,987 +0.26(+0.70%)
Sep 11, 2009 36.35 37.45 36.30 36.88 601,949 +0.18(+0.49%)
Sep 10, 2009 35.68 36.79 35.65 36.70 676,256 +0.90(+2.51%)
Sep 09, 2009 35.09 35.91 35.09 35.80 317,962 +0.75(+2.14%)
Sep 08, 2009 34.85 35.35 34.63 35.05 283,140 +0.31(+0.89%)
Sep 04, 2009 33.95 34.79 33.78 34.74 397,330 +0.75(+2.21%)
Sep 03, 2009 34.08 34.12 33.57 33.99 355,110 -0.06(-0.18%)
Sep 02, 2009 33.86 34.35 33.80 34.05 425,182 +0.05(+0.15%)
Sep 01, 2009 34.47 35.00 33.56 34.00 461,331 -0.49(-1.42%)
Aug 31, 2009 34.63 34.99 34.14 34.49 332,335 -0.30(-0.86%)
Aug 28, 2009 35.10 35.23 34.25 34.79 334,994 -0.30(-0.85%)
Aug 27, 2009 35.16 35.33 34.27 35.09 312,263 -0.03(-0.09%)
Aug 26, 2009 35.02 35.34 34.75 35.12 407,868 +0.17(+0.49%)
Aug 25, 2009 35.32 35.41 34.74 34.95 330,965 -0.16(-0.46%)
Aug 24, 2009 35.34 35.56 34.90 35.11 376,937 -0.28(-0.79%)
Aug 21, 2009 34.82 35.58 34.76 35.39 390,294 +0.66(+1.90%)
Aug 20, 2009 34.24 34.86 33.78 34.73 580,142 +0.60(+1.76%)
Aug 19, 2009 33.05 34.14 33.05 34.13 310,224 +0.95(+2.86%)
Aug 18, 2009 33.37 33.56 32.95 33.18 303,450 -0.03(-0.08%)
Aug 17, 2009 33.67 34.04 32.96 33.21 643,942 -0.72(-2.14%)
Aug 14, 2009 34.32 34.51 33.33 33.93 854,727 -0.53(-1.54%)
Aug 13, 2009 33.72 34.55 33.40 34.46 736,266 +0.87(+2.59%)
Aug 12, 2009 32.62 34.02 32.47 33.59 840,346 +1.07(+3.29%)
Aug 11, 2009 32.52 32.68 32.03 32.52 702,400 -0.19(-0.58%)
Aug 10, 2009 32.05 32.76 31.98 32.71 645,905 +0.45(+1.39%)
Aug 07, 2009 32.00 32.38 31.63 32.26 968,238 +0.58(+1.83%)
Aug 06, 2009 31.26 31.79 30.91 31.68 1,344,839 +0.34(+1.08%)
Aug 05, 2009 32.27 33.24 31.00 31.34 4,682,083 -3.07(-8.92%)
Aug 04, 2009 33.31 34.87 33.23 34.41 961,114 +0.88(+2.62%)
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.