Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	164.39	166.70	160.57	160.96	160.96	458,534
2020-05-11	157.70	164.78	157.52	164.24	164.24	396,822
2020-05-08	160.00	160.15	157.11	159.56	159.56	433,602
2020-05-07	144.33	157.28	144.33	156.56	156.56	774,611
2020-05-06	141.94	144.54	140.55	143.66	143.66	262,052
2020-05-05	140.47	143.07	139.76	141.04	141.04	258,265
2020-05-04	137.43	139.12	136.00	138.35	138.35	275,164
2020-05-01	141.51	141.56	137.41	138.59	138.59	355,502
2020-04-30	144.84	146.31	142.59	144.67	144.67	279,359
2020-04-29	143.55	147.21	141.43	145.96	145.96	241,481
2020-04-28	141.94	142.45	136.81	139.95	139.95	272,957
2020-04-27	138.48	141.63	136.67	140.23	140.23	260,015
2020-04-24	136.46	137.52	133.57	136.95	136.95	252,577
2020-04-23	138.68	142.04	135.31	135.45	135.45	312,819
2020-04-22	138.25	138.44	135.53	137.12	137.12	266,752
2020-04-21	135.30	137.93	133.88	135.06	135.06	577,788
2020-04-20	142.50	147.10	142.50	144.26	144.26	301,557
2020-04-17	143.98	147.47	142.45	144.98	144.98	399,996
2020-04-16	140.64	141.52	136.51	139.56	139.56	298,801
2020-04-15	138.72	141.52	136.98	139.43	139.43	285,251
2020-04-14	142.77	143.97	141.02	142.59	142.59	252,457
2020-04-13	138.08	140.81	135.32	139.61	139.61	416,502
2020-04-09	144.71	147.06	137.52	138.96	138.96	462,718
2020-04-08	135.66	142.49	133.69	141.43	141.43	620,246
2020-04-07	137.83	137.92	132.42	133.33	133.33	376,058
2020-04-06	125.84	132.99	125.46	132.81	132.81	645,118
2020-04-03	121.11	122.63	117.93	118.84	118.84	687,757
2020-04-02	118.01	122.76	116.42	121.58	121.58	568,872
2020-04-01	121.01	123.44	117.21	119.61	119.61	378,159
2020-03-31	131.89	131.89	124.36	126.21	126.21	450,066
2020-03-30	132.00	132.00	124.14	129.99	129.99	497,680
2020-03-27	130.00	130.00	121.39	126.23	126.23	538,288
2020-03-26	121.03	130.23	121.03	130.01	130.01	523,027
2020-03-25	109.67	122.36	108.96	119.35	119.35	669,225
2020-03-24	105.50	111.97	105.50	110.12	110.12	438,866
2020-03-23	104.07	104.53	97.230	100.50	100.50	647,068
2020-03-20	111.97	113.50	103.03	105.78	105.78	650,802
2020-03-19	98.010	110.59	95.580	108.76	108.76	594,058
2020-03-18	103.37	109.05	97.585	98.900	98.900	1,138,824
2020-03-17	106.10	119.04	99.730	112.00	112.00	1,057,625
2020-03-16	119.68	119.68	103.72	104.66	104.66	675,094
2020-03-13	130.83	132.06	117.84	128.93	128.93	622,411
2020-03-12	127.85	132.56	118.90	124.10	124.10	1,128,228
2020-03-11	143.43	143.50	135.58	136.60	136.60	564,351
2020-03-10	146.92	149.15	142.10	147.33	147.33	614,025
2020-03-09	148.43	148.43	140.00	142.81	142.81	554,072
2020-03-06	157.29	158.35	150.97	155.09	155.09	482,298
2020-03-05	164.65	165.24	160.48	161.63	161.63	370,620
2020-03-04	164.90	168.24	163.59	168.00	168.00	484,844
2020-03-03	165.05	167.94	159.76	161.51	161.51	373,750
2020-03-02	156.79	164.48	154.19	164.30	164.30	790,428
2020-02-28	153.25	157.01	152.55	155.57	155.57	773,008
2020-02-27	158.25	164.00	154.48	158.39	158.39	673,872
2020-02-26	162.59	164.87	159.88	161.05	161.05	412,933
2020-02-25	167.98	168.52	161.04	162.46	162.46	606,518
2020-02-24	167.83	168.79	166.04	167.51	167.51	412,737
2020-02-21	174.77	174.77	173.06	173.64	173.64	313,700
2020-02-20	177.85	178.54	174.20	175.43	175.43	242,628
2020-02-19	176.49	179.38	175.74	178.34	178.34	309,096
2020-02-18	175.61	176.51	174.35	175.92	175.92	314,959

← NewerPage 28 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.