Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	138.80	138.91	136.41	136.94	136.94	346,966
2019-11-15	138.00	139.18	137.04	139.07	139.07	317,456
2019-11-14	137.12	137.68	135.97	137.59	137.59	315,871
2019-11-13	134.44	138.09	134.08	137.12	137.12	395,624
2019-11-12	132.14	135.16	131.60	135.12	135.12	354,357
2019-11-11	129.72	132.18	129.09	132.01	132.01	298,281
2019-11-08	127.33	130.54	126.56	130.51	130.51	321,134
2019-11-07	128.74	130.87	126.27	127.37	127.37	486,588
2019-11-06	133.41	134.00	126.06	128.74	128.74	438,506
2019-11-05	132.15	132.84	130.57	130.57	130.57	371,541
2019-11-04	133.90	133.90	131.09	131.86	131.86	328,016
2019-11-01	131.22	133.70	130.54	132.72	132.72	417,011
2019-10-31	132.23	132.65	128.59	129.98	129.98	395,150
2019-10-30	132.03	133.21	130.85	132.56	132.56	181,115
2019-10-29	130.86	133.17	130.03	132.42	132.42	171,717
2019-10-28	129.41	131.67	129.41	131.18	131.18	251,000
2019-10-25	127.69	130.00	127.12	129.06	129.06	148,460
2019-10-24	126.00	127.80	125.39	127.62	127.62	385,780
2019-10-23	126.73	128.67	125.52	126.05	126.05	252,370
2019-10-22	129.50	129.74	126.16	126.38	126.38	301,145
2019-10-21	133.00	133.50	127.24	128.66	128.66	857,404
2019-10-18	133.50	135.63	133.50	134.28	134.28	455,783
2019-10-17	135.00	136.29	134.65	136.07	136.07	349,203
2019-10-16	134.13	135.57	133.78	134.76	134.76	324,422
2019-10-15	134.60	134.79	133.25	134.07	134.07	195,696
2019-10-14	132.96	134.27	132.00	133.90	133.90	121,616
2019-10-11	132.56	134.31	132.05	133.11	133.11	197,663
2019-10-10	130.98	132.44	129.87	130.81	130.81	221,985
2019-10-09	131.04	131.92	129.85	131.39	131.39	160,419
2019-10-08	130.12	131.02	129.01	129.48	129.48	624,539
2019-10-07	131.24	133.51	131.09	131.88	131.88	233,071
2019-10-04	129.12	132.03	129.12	131.78	131.78	323,491
2019-10-03	126.15	129.18	124.37	129.09	129.09	451,479
2019-10-02	126.56	127.18	123.61	126.55	126.55	512,659
2019-10-01	133.20	133.37	127.94	128.16	128.16	415,364
2019-09-30	133.00	133.85	131.66	132.37	132.37	305,919
2019-09-27	135.80	136.05	131.85	132.62	132.62	441,711
2019-09-26	136.27	136.89	134.21	135.23	135.23	348,305
2019-09-25	136.99	137.20	133.68	136.15	136.15	318,693
2019-09-24	138.59	139.47	135.68	136.99	136.99	518,668
2019-09-23	137.82	138.46	137.65	138.00	138.00	236,893
2019-09-20	138.64	140.10	138.39	138.64	138.64	600,802
2019-09-19	135.95	138.51	135.95	137.96	137.96	389,229
2019-09-18	133.93	136.16	132.70	135.82	135.82	350,850
2019-09-17	134.23	136.19	133.57	134.35	134.35	255,831
2019-09-16	131.26	135.24	130.73	134.30	134.30	336,493
2019-09-13	132.16	133.01	130.82	132.25	132.25	511,829
2019-09-12	131.14	136.85	130.55	131.79	131.79	354,538
2019-09-11	130.00	131.59	129.48	130.39	130.39	318,804
2019-09-10	129.29	129.68	126.49	129.68	129.68	474,133
2019-09-09	135.30	135.30	129.51	129.74	129.74	368,564
2019-09-06	133.82	136.18	133.39	134.67	134.67	254,736
2019-09-05	133.34	133.81	131.51	133.48	133.48	285,126
2019-09-04	132.31	132.74	130.21	131.71	131.71	241,214
2019-09-03	130.18	131.40	129.44	130.79	130.79	288,290
2019-08-30	131.48	131.84	130.27	131.20	131.20	159,358
2019-08-29	130.83	131.75	129.73	131.03	131.03	184,209
2019-08-28	126.50	129.54	126.48	129.31	129.31	254,877
2019-08-27	126.90	127.96	125.77	126.91	126.91	315,840
2019-08-26	126.25	126.88	125.62	126.23	126.23	413,315

← NewerPage 30 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.