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
)
210.23
+2.30 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2023
199.74
202.42
198.53
201.82
465,658
+3.79(+1.91%)
Mar 30, 2023
200.59
201.94
196.85
198.03
357,896
+0.45(+0.23%)
Mar 29, 2023
194.43
197.61
192.01
197.58
404,160
+5.69(+2.97%)
Mar 28, 2023
195.05
196.00
190.96
191.89
598,351
-5.57(-2.82%)
Mar 27, 2023
196.49
198.35
193.50
197.46
376,252
+3.67(+1.89%)
Mar 24, 2023
191.96
195.08
189.56
193.79
571,623
+0.08(+0.04%)
Mar 23, 2023
198.03
200.83
191.25
193.71
600,556
-2.58(-1.31%)
Mar 22, 2023
198.61
202.74
196.15
196.29
579,568
-2.38(-1.20%)
Mar 21, 2023
196.06
199.12
194.10
198.67
635,608
+6.08(+3.16%)
Mar 20, 2023
192.86
195.76
191.23
192.59
422,912
-0.33(-0.17%)
Mar 17, 2023
191.28
193.37
188.86
192.92
1,096,553
-0.64(-0.33%)
Mar 16, 2023
192.66
196.52
190.22
193.56
704,535
-1.34(-0.69%)
Mar 15, 2023
201.37
201.98
188.85
194.90
974,053
-10.12(-4.94%)
Mar 14, 2023
206.16
210.37
201.97
205.02
517,268
+3.00(+1.49%)
Mar 13, 2023
201.69
206.72
196.24
202.02
805,185
-0.52(-0.26%)
Mar 10, 2023
213.59
213.59
198.98
202.54
1,307,312
-12.38(-5.76%)
Mar 09, 2023
219.60
224.00
214.84
214.92
522,593
-3.87(-1.77%)
Mar 08, 2023
220.53
221.38
217.87
218.79
224,440
-2.33(-1.05%)
Mar 07, 2023
225.02
226.94
219.92
221.12
361,690
-4.40(-1.95%)
Mar 06, 2023
232.67
233.91
225.45
225.52
385,292
-6.48(-2.79%)
Mar 03, 2023
227.72
232.05
225.91
232.00
417,557
+5.67(+2.51%)
Mar 02, 2023
220.94
227.35
220.72
226.33
428,005
+3.41(+1.53%)
Mar 01, 2023
218.65
223.13
218.52
222.92
372,768
+3.58(+1.63%)
Feb 28, 2023
220.43
223.57
218.27
219.34
863,153
-2.32(-1.05%)
Feb 27, 2023
224.08
228.51
221.57
221.66
624,963
+1.85(+0.84%)
Feb 24, 2023
224.37
225.01
215.00
219.81
779,835
-7.47(-3.29%)
Feb 23, 2023
220.51
228.72
220.51
227.28
1,145,044
+8.19(+3.74%)
Feb 22, 2023
215.57
221.09
207.01
219.09
2,281,162
-24.51(-10.06%)
Feb 21, 2023
246.42
247.35
243.01
243.60
523,601
-6.16(-2.47%)
Feb 17, 2023
252.20
252.20
245.44
249.76
619,880
-4.49(-1.77%)
Feb 16, 2023
246.54
257.18
246.54
254.25
555,187
+2.72(+1.08%)
Feb 15, 2023
248.93
253.48
247.94
251.53
349,110
-0.21(-0.08%)
Feb 14, 2023
249.96
255.60
249.91
251.74
405,513
-1.76(-0.69%)
Feb 13, 2023
244.98
253.93
243.67
253.50
468,631
+8.06(+3.28%)
Feb 10, 2023
247.76
251.13
242.79
245.44
553,609
-4.38(-1.75%)
Feb 09, 2023
259.26
259.61
249.24
249.82
779,156
-8.02(-3.11%)
Feb 08, 2023
251.92
262.00
251.89
257.84
898,308
+5.20(+2.06%)
Feb 07, 2023
245.94
253.61
244.90
252.64
255,355
+5.73(+2.32%)
Feb 06, 2023
246.73
250.00
246.22
246.91
274,389
-3.44(-1.37%)
Feb 03, 2023
254.98
258.11
249.00
250.35
411,316
-9.57(-3.68%)
Feb 02, 2023
251.04
260.52
250.00
259.92
769,655
+11.71(+4.72%)
Feb 01, 2023
243.21
248.97
241.26
248.21
304,663
+4.96(+2.04%)
Jan 31, 2023
240.71
243.61
239.36
243.25
267,942
+3.48(+1.45%)
Jan 30, 2023
242.36
244.09
236.92
239.77
373,709
-5.32(-2.17%)
Jan 27, 2023
242.63
246.88
240.14
245.09
366,844
+0.80(+0.33%)
Jan 26, 2023
244.28
245.49
241.68
244.29
285,656
+3.37(+1.40%)
Jan 25, 2023
243.05
245.71
238.38
240.92
544,743
-5.34(-2.17%)
Jan 24, 2023
248.55
252.48
245.14
246.26
462,676
-6.29(-2.49%)
Jan 23, 2023
244.38
254.05
243.15
252.55
874,693
+9.38(+3.86%)
Jan 20, 2023
233.74
243.55
232.80
243.17
555,244
+9.64(+4.13%)
Jan 19, 2023
232.98
234.95
228.04
233.53
332,110
-1.00(-0.43%)
Jan 18, 2023
237.70
241.88
234.46
234.53
499,702
-2.00(-0.85%)
Jan 17, 2023
231.64
238.71
230.89
236.53
641,061
+3.91(+1.68%)
Jan 13, 2023
230.35
234.31
229.92
232.62
407,230
+0.37(+0.16%)
Jan 12, 2023
237.48
242.09
229.69
232.25
802,159
-14.69(-5.95%)
Jan 11, 2023
239.96
250.25
237.73
246.94
797,284
+12.81(+5.47%)
Jan 10, 2023
227.31
234.28
227.31
234.13
445,055
+6.38(+2.80%)
Jan 09, 2023
222.35
230.46
221.57
227.75
473,352
+7.91(+3.60%)
Jan 06, 2023
222.69
222.75
215.11
219.84
486,164
-0.24(-0.11%)
Jan 05, 2023
218.57
220.96
215.48
220.08
334,326
-1.85(-0.83%)
Jan 04, 2023
221.31
222.87
219.36
221.93
309,728
+3.53(+1.62%)
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
.