Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	172.77	176.89	171.35	176.48	176.48	458,436
2020-02-13	170.13	173.01	169.63	172.30	172.30	421,599
2020-02-12	173.33	174.36	168.51	171.33	171.33	956,308
2020-02-11	166.57	175.25	166.57	173.32	173.32	1,244,775
2020-02-10	155.86	157.82	155.86	157.74	157.74	409,080
2020-02-07	158.49	159.35	155.04	155.99	155.99	238,463
2020-02-06	158.64	159.74	157.61	159.07	159.07	242,885
2020-02-05	158.71	159.72	157.66	157.81	157.81	294,385
2020-02-04	157.25	158.19	156.69	156.75	156.75	219,294
2020-02-03	155.68	156.89	155.09	155.30	155.30	261,664
2020-01-31	156.30	156.54	153.82	154.58	154.58	208,480
2020-01-30	156.41	157.03	155.24	156.91	156.91	253,170
2020-01-29	157.37	159.02	157.07	157.71	157.71	221,967
2020-01-28	155.30	157.22	154.03	156.93	156.93	297,135
2020-01-27	153.48	156.01	152.32	154.57	154.57	292,481
2020-01-24	157.17	157.55	154.66	155.30	155.30	283,740
2020-01-23	158.38	159.13	156.57	156.70	156.70	275,473
2020-01-22	158.18	159.20	158.02	158.83	158.83	308,710
2020-01-21	159.44	161.03	157.81	158.00	158.00	332,969
2020-01-17	160.08	160.84	158.08	159.78	159.78	497,565
2020-01-16	159.69	160.28	157.57	159.96	159.96	329,353
2020-01-15	159.60	160.87	157.84	158.84	158.84	367,294
2020-01-14	158.65	161.39	158.01	159.61	159.61	325,246
2020-01-13	159.00	159.31	157.78	159.10	159.10	240,619
2020-01-10	159.60	160.26	157.47	157.89	157.89	519,918
2020-01-09	156.23	157.69	155.30	157.05	157.05	280,166
2020-01-08	155.35	157.04	154.67	154.93	154.93	384,502
2020-01-07	154.00	155.04	153.31	154.69	154.69	308,531
2020-01-06	151.38	153.55	151.24	153.45	153.45	393,810
2020-01-03	151.69	153.28	150.73	152.70	152.70	291,205
2020-01-02	154.27	154.84	151.38	153.89	153.89	335,841
2019-12-31	151.51	153.39	151.51	152.76	152.76	234,251
2019-12-30	151.50	152.19	150.59	151.84	151.84	176,666
2019-12-27	152.55	152.91	150.98	151.93	151.93	234,055
2019-12-26	151.30	152.20	151.30	151.90	151.90	151,186
2019-12-24	151.96	152.15	151.00	151.31	151.31	92,763
2019-12-23	152.20	152.20	150.05	151.34	151.34	215,977
2019-12-20	150.50	151.81	149.78	151.67	151.67	744,034
2019-12-19	147.98	149.92	147.57	149.39	149.39	179,522
2019-12-18	148.56	149.82	146.74	147.74	147.74	415,436
2019-12-17	148.64	149.85	147.12	148.90	148.90	404,491
2019-12-16	148.01	150.46	146.45	147.71	147.71	355,432
2019-12-13	147.40	147.80	145.49	145.83	145.83	323,667
2019-12-12	146.44	149.22	145.82	147.07	147.07	242,683
2019-12-11	145.83	146.41	144.98	146.24	146.24	289,294
2019-12-10	145.15	146.42	143.92	146.23	146.23	299,255
2019-12-09	146.79	146.79	143.18	144.71	144.71	355,977
2019-12-06	146.02	146.94	145.77	146.23	146.23	284,970
2019-12-05	145.84	145.98	143.09	144.70	144.70	340,022
2019-12-04	144.58	146.10	143.78	145.39	145.39	276,195
2019-12-03	143.40	144.11	142.76	143.73	143.73	199,628
2019-12-02	146.41	146.41	144.21	144.71	144.71	234,123
2019-11-29	146.79	147.54	145.07	145.25	145.25	94,315
2019-11-27	146.00	147.16	145.07	146.88	146.88	161,006
2019-11-26	144.45	145.85	143.45	145.54	145.54	226,579
2019-11-25	141.69	144.85	141.48	144.80	144.80	402,649
2019-11-22	140.79	141.74	139.95	140.77	140.77	273,719
2019-11-21	140.10	140.41	138.04	140.07	140.07	296,699
2019-11-20	138.25	141.08	138.12	139.53	139.53	374,316
2019-11-19	137.50	139.06	137.14	138.26	138.26	403,544

← NewerPage 29 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.