Skip to main content

Charles River Laboratories Intl (NY: CRL )

249.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 246.17 250.98 245.55 249.56 573,123 +1.85(+0.75%)
Feb 23, 2024 247.83 250.19 247.02 247.71 364,837 +0.81(+0.33%)
Feb 22, 2024 242.12 251.99 242.12 246.90 897,851 +5.80(+2.41%)
Feb 21, 2024 236.43 241.28 235.28 241.10 378,905 +2.16(+0.90%)
Feb 20, 2024 242.86 243.94 235.75 238.94 788,848 -6.02(-2.46%)
Feb 16, 2024 244.21 248.67 243.13 244.96 593,485 -0.44(-0.18%)
Feb 15, 2024 242.08 245.97 236.39 245.40 1,035,081 +0.28(+0.11%)
Feb 14, 2024 226.85 245.41 225.00 245.12 1,655,159 +24.88(+11.30%)
Feb 13, 2024 220.85 224.87 216.50 220.24 910,938 -5.54(-2.45%)
Feb 12, 2024 221.35 227.67 220.03 225.78 663,653 +3.56(+1.60%)
Feb 09, 2024 219.00 224.61 217.13 222.22 527,682 +3.45(+1.58%)
Feb 08, 2024 216.54 220.59 216.44 218.77 474,135 +0.19(+0.09%)
Feb 07, 2024 220.81 220.81 217.89 218.58 300,406 -1.92(-0.87%)
Feb 06, 2024 217.58 221.18 217.36 220.50 324,856 +2.91(+1.34%)
Feb 05, 2024 216.77 219.82 215.40 217.59 311,192 -0.58(-0.27%)
Feb 02, 2024 217.23 219.63 215.06 218.17 426,019 -1.37(-0.62%)
Feb 01, 2024 216.21 220.32 212.52 219.54 390,894 +3.26(+1.51%)
Jan 31, 2024 224.22 224.22 215.75 216.28 706,103 -7.68(-3.43%)
Jan 30, 2024 224.11 228.52 223.60 223.96 506,191 -0.60(-0.27%)
Jan 29, 2024 219.40 225.16 218.43 224.56 571,701 +4.28(+1.94%)
Jan 26, 2024 216.35 224.03 216.35 220.28 924,536 +7.25(+3.40%)
Jan 25, 2024 215.72 216.80 211.23 213.03 244,115 -0.08(-0.04%)
Jan 24, 2024 216.05 216.05 211.26 213.11 312,880 -0.94(-0.44%)
Jan 23, 2024 216.98 216.98 211.48 214.05 392,096 -1.77(-0.82%)
Jan 22, 2024 212.78 216.54 212.26 215.82 501,686 +3.79(+1.79%)
Jan 19, 2024 206.62 212.26 205.02 212.03 1,047,527 +5.92(+2.87%)
Jan 18, 2024 203.32 206.40 201.27 206.11 342,200 +2.59(+1.27%)
Jan 17, 2024 204.35 206.97 201.01 203.52 488,983 -2.91(-1.41%)
Jan 16, 2024 208.15 208.51 205.01 206.43 653,223 -5.06(-2.39%)
Jan 12, 2024 214.82 216.23 211.35 211.49 351,271 -1.97(-0.92%)
Jan 11, 2024 214.07 215.58 209.87 213.46 676,544 +0.32(+0.15%)
Jan 10, 2024 215.34 215.34 205.06 213.14 1,096,296 -2.05(-0.95%)
Jan 09, 2024 224.84 230.08 209.02 215.19 992,792 -11.74(-5.17%)
Jan 08, 2024 223.69 227.47 220.18 226.93 870,252 +3.04(+1.36%)
Jan 05, 2024 221.08 226.69 221.08 223.89 309,221 +0.54(+0.24%)
Jan 04, 2024 222.80 224.97 222.24 223.35 475,869 -0.67(-0.30%)
Jan 03, 2024 230.82 231.29 221.85 224.02 532,813 -10.23(-4.37%)
Jan 02, 2024 234.56 237.21 232.83 234.25 550,620 -2.15(-0.91%)
Dec 29, 2023 237.11 238.49 235.26 236.40 226,542 -2.38(-1.00%)
Dec 28, 2023 239.16 239.84 238.04 238.78 329,434 -0.06(-0.03%)
Dec 27, 2023 238.45 239.76 237.11 238.84 268,700 +0.67(+0.28%)
Dec 26, 2023 236.75 239.64 235.10 238.17 270,220 +1.94(+0.82%)
Dec 22, 2023 237.20 238.47 234.66 236.23 263,124 +0.51(+0.22%)
Dec 21, 2023 234.46 236.00 232.33 235.72 369,194 +4.10(+1.77%)
Dec 20, 2023 236.80 239.20 231.31 231.62 436,047 -4.03(-1.71%)
Dec 19, 2023 230.15 236.00 229.14 235.65 510,533 +7.56(+3.31%)
Dec 18, 2023 232.74 233.81 227.22 228.09 561,175 -2.72(-1.18%)
Dec 15, 2023 229.30 230.97 226.14 230.81 928,499 +1.55(+0.68%)
Dec 14, 2023 221.50 231.79 220.09 229.26 1,071,508 +11.28(+5.17%)
Dec 13, 2023 210.88 218.46 208.88 217.98 400,564 +7.25(+3.44%)
Dec 12, 2023 207.17 210.96 204.66 210.73 582,938 +4.23(+2.05%)
Dec 11, 2023 205.00 208.28 204.74 206.50 458,102 +2.04(+1.00%)
Dec 08, 2023 202.39 204.95 201.49 204.46 507,749 +1.69(+0.83%)
Dec 07, 2023 200.30 203.60 200.08 202.77 433,824 +2.09(+1.04%)
Dec 06, 2023 200.51 202.75 199.55 200.68 298,055 +2.34(+1.18%)
Dec 05, 2023 199.28 199.28 196.00 198.34 330,071 -2.27(-1.13%)
Dec 04, 2023 199.98 202.69 199.57 200.61 400,064 -1.07(-0.53%)
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.