Charles River Laboratories International, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	334.09	337.48	332.77	336.44	336.44	289,038
2021-04-23	327.64	336.56	327.41	334.34	334.34	304,797
2021-04-22	323.01	331.16	322.85	327.70	327.70	369,448
2021-04-21	321.55	325.61	318.59	324.02	324.02	282,423
2021-04-20	324.13	327.72	320.71	322.37	322.37	275,515
2021-04-19	321.95	324.96	321.30	324.59	324.59	379,220
2021-04-16	322.08	323.89	316.37	323.38	323.38	384,364
2021-04-15	313.38	320.95	312.67	320.37	320.37	330,683
2021-04-14	309.96	313.88	306.91	309.17	309.17	225,576
2021-04-13	306.34	309.99	304.68	309.82	309.82	274,005
2021-04-12	304.69	306.82	302.80	305.23	305.23	198,585
2021-04-09	306.56	306.56	300.73	306.40	306.40	263,242
2021-04-08	298.48	307.01	298.48	305.20	305.20	489,279
2021-04-07	300.43	302.95	292.55	296.53	296.53	451,764
2021-04-06	298.00	307.44	297.47	302.19	302.19	384,407
2021-04-05	296.49	298.00	293.46	297.89	297.89	276,323
2021-04-01	292.01	295.69	290.31	294.17	294.17	295,711
2021-03-31	291.02	296.50	288.72	289.83	289.83	549,924
2021-03-30	281.64	288.94	279.58	287.96	287.96	323,558
2021-03-29	285.95	289.56	282.54	282.95	282.95	235,465
2021-03-26	284.54	288.31	277.61	288.04	288.04	301,813
2021-03-25	274.83	283.79	273.52	281.95	281.95	263,060
2021-03-24	279.83	281.64	275.76	276.21	276.21	284,697
2021-03-23	288.18	289.91	279.93	280.31	280.31	294,549
2021-03-22	285.97	291.70	285.23	288.13	288.13	345,185
2021-03-19	287.98	292.00	286.03	286.68	286.68	480,110
2021-03-18	291.02	293.03	287.19	288.28	288.28	210,535
2021-03-17	286.36	294.06	284.42	292.70	292.70	221,930
2021-03-16	293.75	294.69	285.30	288.53	288.53	236,080
2021-03-15	285.88	294.29	285.88	292.09	292.09	211,833
2021-03-12	282.35	286.93	279.66	286.79	286.79	156,960
2021-03-11	280.05	287.00	279.61	285.00	285.00	217,680
2021-03-10	281.61	284.53	276.06	276.59	276.59	231,031
2021-03-09	276.59	280.00	276.35	278.44	278.44	229,446
2021-03-08	273.71	278.91	270.05	270.97	270.97	257,010
2021-03-05	269.59	274.81	259.02	273.82	273.82	354,114
2021-03-04	276.25	279.10	264.25	268.16	268.16	302,283
2021-03-03	285.88	286.14	276.71	278.27	278.27	286,259
2021-03-02	290.00	291.46	286.81	287.46	287.46	215,604
2021-03-01	290.00	290.90	287.61	289.61	289.61	299,405
2021-02-26	282.05	288.12	277.34	286.14	286.14	336,401
2021-02-25	289.00	289.63	278.23	280.18	280.18	295,314
2021-02-24	282.39	289.18	278.83	288.22	288.22	255,300
2021-02-23	280.20	284.83	274.51	282.98	282.98	380,367
2021-02-22	285.79	286.09	279.12	283.59	283.59	353,179
2021-02-19	293.25	295.40	286.85	289.55	289.55	474,332
2021-02-18	297.67	297.67	287.31	292.51	292.51	512,255
2021-02-17	285.96	303.79	284.97	299.48	299.48	753,180
2021-02-16	293.41	295.77	285.55	286.74	286.74	465,305
2021-02-12	289.84	294.25	287.98	292.80	292.80	328,840
2021-02-11	282.02	289.59	280.49	289.25	289.25	461,251
2021-02-10	280.70	286.87	280.23	280.55	280.55	328,911
2021-02-09	276.64	280.48	275.62	277.85	277.85	307,718
2021-02-08	278.15	278.78	273.54	276.65	276.65	225,919
2021-02-05	273.13	275.96	271.17	275.76	275.76	308,044
2021-02-04	267.76	271.98	265.90	269.96	269.96	226,738
2021-02-03	271.57	272.41	265.07	267.85	267.85	195,831
2021-02-02	269.83	274.76	269.74	272.40	272.40	288,052
2021-02-01	262.11	267.62	260.11	266.00	266.00	510,649
2021-01-29	260.77	262.54	257.02	259.05	259.05	229,291

← NewerPage 24 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.