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
)
178.58
-2.81 (-1.55%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
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
.