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, 2013 48.45 49.32 48.21 49.21 485,074 +0.66(+1.36%)
Oct 30, 2013 49.50 49.50 48.33 48.55 587,505 -0.44(-0.90%)
Oct 29, 2013 49.13 49.17 48.56 48.99 450,806 -0.13(-0.26%)
Oct 28, 2013 49.39 49.45 48.86 49.12 360,618 -0.31(-0.63%)
Oct 25, 2013 49.25 49.48 48.71 49.43 267,212 +0.21(+0.43%)
Oct 24, 2013 48.59 49.24 48.43 49.22 424,956 +0.87(+1.80%)
Oct 23, 2013 47.72 48.38 47.33 48.35 372,567 +0.53(+1.11%)
Oct 22, 2013 48.00 48.12 47.46 47.82 246,079 +0.01(+0.02%)
Oct 21, 2013 47.58 47.81 47.41 47.81 218,430 +0.21(+0.44%)
Oct 18, 2013 47.79 47.94 47.08 47.60 244,827 -0.13(-0.27%)
Oct 17, 2013 46.68 47.88 46.46 47.73 436,185 +0.94(+2.01%)
Oct 16, 2013 46.26 46.92 46.26 46.79 251,933 +0.87(+1.89%)
Oct 15, 2013 46.20 46.47 45.83 45.92 181,431 -0.37(-0.80%)
Oct 14, 2013 45.62 46.40 45.47 46.29 255,948 +0.51(+1.11%)
Oct 11, 2013 45.69 45.92 45.41 45.78 139,467 +0.12(+0.26%)
Oct 10, 2013 45.08 45.74 45.01 45.66 287,199 +0.99(+2.22%)
Oct 09, 2013 45.24 45.24 44.12 44.67 362,612 -0.44(-0.98%)
Oct 08, 2013 46.32 46.39 45.07 45.11 286,160 -1.24(-2.68%)
Oct 07, 2013 46.71 46.86 46.33 46.35 185,277 -0.78(-1.65%)
Oct 04, 2013 46.76 47.39 46.64 47.13 215,520 +0.43(+0.92%)
Oct 03, 2013 46.79 46.94 45.87 46.70 334,027 -0.13(-0.28%)
Oct 02, 2013 46.88 47.41 45.41 46.83 406,400 +0.21(+0.45%)
Oct 01, 2013 46.39 47.06 46.19 46.62 523,809 +0.36(+0.78%)
Sep 30, 2013 45.93 46.47 45.68 46.26 344,688 +0.01(+0.02%)
Sep 27, 2013 46.26 46.62 46.13 46.25 255,183 -0.29(-0.62%)
Sep 26, 2013 46.31 46.63 46.00 46.54 210,842 +0.36(+0.78%)
Sep 25, 2013 46.11 46.45 46.02 46.18 203,393 +0.18(+0.39%)
Sep 24, 2013 45.23 46.27 45.19 46.00 461,578 +0.54(+1.19%)
Sep 23, 2013 46.17 46.17 45.26 45.46 448,311 -0.63(-1.37%)
Sep 20, 2013 46.57 46.74 46.08 46.09 574,513 -0.55(-1.18%)
Sep 19, 2013 47.22 47.23 46.62 46.64 202,246 -0.44(-0.93%)
Sep 18, 2013 47.22 47.28 46.55 47.08 296,601 -0.29(-0.61%)
Sep 17, 2013 46.97 47.43 46.53 47.37 293,818 +0.00(+0.00%)
Sep 16, 2013 47.37 47.55 47.17 47.37 268,367 +0.11(+0.23%)
Sep 13, 2013 47.30 47.41 46.74 47.26 260,224 -0.14(-0.30%)
Sep 12, 2013 48.19 48.19 47.26 47.40 333,749 -0.75(-1.56%)
Sep 11, 2013 47.82 48.22 47.39 48.15 216,805 +0.33(+0.69%)
Sep 10, 2013 47.82 48.22 47.38 47.82 380,564 +0.24(+0.50%)
Sep 09, 2013 46.41 47.75 46.13 47.58 708,729 +1.22(+2.63%)
Sep 06, 2013 46.54 46.54 45.76 46.36 293,571 +0.01(+0.02%)
Sep 05, 2013 46.35 46.65 46.29 46.35 477,295 -0.01(-0.02%)
Sep 04, 2013 45.95 46.54 45.80 46.36 427,883 +0.49(+1.07%)
Sep 03, 2013 46.49 46.80 45.77 45.87 777,997 -0.18(-0.39%)
Aug 30, 2013 46.88 46.88 45.95 46.05 297,425 -0.74(-1.58%)
Aug 29, 2013 46.79 47.00 46.66 46.79 287,256 -0.01(-0.02%)
Aug 28, 2013 46.66 47.03 46.31 46.80 236,806 +0.06(+0.13%)
Aug 27, 2013 47.40 47.48 46.63 46.74 193,533 -1.01(-2.12%)
Aug 26, 2013 47.84 48.08 47.68 47.75 307,931 +0.05(+0.10%)
Aug 23, 2013 48.00 48.00 47.45 47.70 237,029 -0.17(-0.36%)
Aug 22, 2013 47.33 48.00 47.33 47.87 186,120 +0.71(+1.51%)
Aug 21, 2013 47.14 47.74 47.06 47.16 259,371 -0.29(-0.61%)
Aug 20, 2013 47.17 47.63 46.92 47.45 255,914 +0.42(+0.89%)
Aug 19, 2013 46.96 47.18 46.53 47.03 342,852 +0.07(+0.15%)
Aug 16, 2013 46.46 47.16 46.39 46.96 372,738 +0.31(+0.66%)
Aug 15, 2013 47.36 47.39 46.56 46.65 287,956 -1.04(-2.18%)
Aug 14, 2013 47.75 48.03 47.49 47.69 209,475 -0.06(-0.13%)
Aug 13, 2013 47.86 47.86 47.34 47.75 183,881 +0.03(+0.06%)
Aug 12, 2013 47.48 48.00 47.02 47.72 192,804 +0.11(+0.23%)
Aug 09, 2013 47.43 47.73 47.24 47.61 198,637 +0.16(+0.34%)
Aug 08, 2013 47.76 48.28 47.01 47.45 407,815 -0.14(-0.29%)
Aug 07, 2013 46.91 48.73 46.78 47.59 778,870 +0.35(+0.74%)
Aug 06, 2013 47.51 47.66 46.72 47.24 463,702 -0.43(-0.90%)
Aug 05, 2013 45.75 47.75 45.59 47.67 772,552 +1.64(+3.56%)
Aug 02, 2013 46.01 46.25 45.73 46.03 407,051 -0.24(-0.52%)
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.