Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	127.99	129.46	124.62	125.07	125.07	286,712
2019-08-22	130.62	130.89	128.18	129.00	129.00	152,604
2019-08-21	130.46	130.79	129.42	129.69	129.69	213,647
2019-08-20	130.70	130.86	129.18	129.43	129.43	208,007
2019-08-19	131.22	131.99	130.57	130.73	130.73	125,926
2019-08-16	128.77	130.44	128.77	129.84	129.84	144,577
2019-08-15	127.66	128.17	126.71	127.63	127.63	288,964
2019-08-14	128.45	129.00	126.22	126.53	126.53	276,409
2019-08-13	129.47	132.24	128.80	130.82	130.82	210,684
2019-08-12	131.32	131.89	128.79	129.83	129.83	231,564
2019-08-09	134.44	134.63	131.21	132.60	132.60	230,629
2019-08-08	133.26	136.00	133.12	134.80	134.80	725,296
2019-08-07	130.01	132.98	128.95	131.98	131.98	338,954
2019-08-06	127.48	131.81	127.09	131.76	131.76	380,259
2019-08-05	130.48	130.74	125.36	126.51	126.51	403,296
2019-08-02	133.68	134.71	131.22	133.12	133.12	319,978
2019-08-01	135.70	138.02	133.23	133.91	133.91	518,007
2019-07-31	136.06	139.97	132.11	134.54	134.54	947,157
2019-07-30	139.11	141.80	138.68	141.11	141.11	303,999
2019-07-29	139.92	141.06	138.40	139.79	139.79	381,956
2019-07-26	139.16	141.42	138.92	139.93	139.93	304,532
2019-07-25	139.29	139.86	138.20	138.48	138.48	248,884
2019-07-24	136.79	140.32	136.66	139.84	139.84	240,449
2019-07-23	137.44	137.95	136.15	137.43	137.43	304,151
2019-07-22	136.12	138.09	136.04	136.46	136.46	175,098
2019-07-19	137.89	138.62	135.61	135.64	135.64	200,338
2019-07-18	135.42	138.32	134.79	137.25	137.25	197,017
2019-07-17	135.34	135.96	134.58	135.23	135.23	181,614
2019-07-16	136.07	136.49	134.88	135.20	135.20	174,358
2019-07-15	135.17	136.64	134.14	136.12	136.12	295,145
2019-07-12	136.00	136.03	134.20	134.87	134.87	245,073
2019-07-11	138.21	138.21	135.99	136.51	136.51	269,062
2019-07-10	140.41	140.41	137.91	137.97	137.97	177,816
2019-07-09	139.85	140.85	139.00	139.44	139.44	340,188
2019-07-08	141.90	142.48	139.81	140.33	140.33	273,623
2019-07-05	142.12	142.81	140.47	142.44	142.44	189,483
2019-07-03	141.80	142.60	140.97	142.37	142.37	269,182
2019-07-02	144.07	144.07	140.83	141.38	141.38	340,292
2019-07-01	143.66	144.39	141.87	143.67	143.67	407,208
2019-06-28	140.44	142.93	140.44	141.90	141.90	694,399
2019-06-27	137.79	140.99	137.32	140.12	140.12	527,716
2019-06-26	134.98	137.40	133.65	137.04	137.04	474,930
2019-06-25	138.06	138.06	133.81	134.08	134.08	629,274
2019-06-24	138.32	138.54	137.03	137.10	137.10	460,828
2019-06-21	138.37	138.70	136.88	138.26	138.26	495,987
2019-06-20	139.17	139.93	138.11	139.19	139.19	896,192
2019-06-19	133.02	137.77	133.02	137.44	137.44	439,368
2019-06-18	131.97	134.25	131.97	132.76	132.76	218,716
2019-06-17	130.00	131.07	129.37	130.78	130.78	213,105
2019-06-14	131.94	131.94	129.31	129.41	129.41	285,623
2019-06-13	133.00	133.29	131.14	131.97	131.97	262,886
2019-06-12	130.64	133.01	130.64	132.86	132.86	287,137
2019-06-11	131.98	132.59	130.67	131.32	131.32	292,931
2019-06-10	130.32	131.49	128.60	130.59	130.59	243,802
2019-06-07	128.61	129.45	127.37	128.28	128.28	213,741
2019-06-06	127.94	128.41	126.64	127.55	127.55	198,593
2019-06-05	127.64	129.10	126.93	127.59	127.59	236,971
2019-06-04	124.64	126.61	123.89	126.52	126.52	300,986
2019-06-03	125.75	126.81	123.17	123.40	123.40	316,871
2019-05-31	124.39	126.71	123.91	125.45	125.45	298,719

← NewerPage 31 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.