Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	125.63	126.91	124.88	125.71	125.71	199,614
2019-05-29	126.20	127.07	124.83	125.52	125.52	259,389
2019-05-28	130.36	130.95	127.55	127.72	127.72	280,863
2019-05-24	129.10	130.92	129.10	129.90	129.90	199,164
2019-05-23	127.87	128.52	126.63	128.44	128.44	315,362
2019-05-22	129.74	129.82	127.88	129.44	129.44	395,088
2019-05-21	129.99	131.46	129.99	130.04	130.04	405,258
2019-05-20	127.89	129.91	127.27	128.73	128.73	256,583
2019-05-17	130.77	131.46	128.74	129.08	129.08	280,848
2019-05-16	132.46	133.34	131.51	132.18	132.18	243,487
2019-05-15	129.66	132.18	129.12	131.63	131.63	235,456
2019-05-14	132.44	133.54	131.42	131.67	131.67	407,147
2019-05-13	133.33	134.18	130.76	131.14	131.14	399,129
2019-05-10	135.88	136.79	131.94	136.54	136.54	375,165
2019-05-09	135.29	137.81	133.31	136.68	136.68	462,443
2019-05-08	133.59	136.95	131.52	136.28	136.28	679,618
2019-05-07	140.00	140.36	132.55	134.26	134.26	583,245
2019-05-06	139.49	142.73	139.49	142.32	142.32	447,023
2019-05-03	141.00	142.56	140.32	142.41	142.41	202,028
2019-05-02	136.73	140.00	136.24	139.73	139.73	283,760
2019-05-01	141.34	141.34	137.24	137.36	137.36	478,321
2019-04-30	141.30	142.22	139.30	140.47	140.47	545,788
2019-04-29	142.44	144.26	141.40	142.52	142.52	467,116
2019-04-26	140.24	142.77	139.71	142.73	142.73	500,724
2019-04-25	136.35	140.28	135.53	140.00	140.00	346,912
2019-04-24	136.48	137.65	134.92	137.00	137.00	597,600
2019-04-23	133.76	136.51	132.81	136.04	136.04	705,536
2019-04-22	134.75	136.06	133.66	133.72	133.72	296,133
2019-04-18	133.82	135.61	131.27	135.14	135.14	699,332
2019-04-17	138.86	138.86	132.12	133.50	133.50	695,176
2019-04-16	144.41	144.75	137.26	138.00	138.00	456,548
2019-04-15	144.52	145.40	142.38	143.24	143.24	337,100
2019-04-12	144.88	145.86	143.72	144.39	144.39	444,727
2019-04-11	145.17	145.17	142.92	144.21	144.21	214,966
2019-04-10	144.37	145.66	144.16	145.22	145.22	210,720
2019-04-09	144.25	145.73	143.91	144.11	144.11	244,143
2019-04-08	143.63	145.39	141.10	144.81	144.81	615,838
2019-04-05	144.50	145.24	143.67	143.90	143.90	340,555
2019-04-04	148.41	148.41	143.06	143.89	143.89	520,254
2019-04-03	148.50	149.07	147.15	148.55	148.55	711,886
2019-04-02	145.50	148.16	145.00	147.58	147.58	494,209
2019-04-01	146.80	147.86	144.77	145.50	145.50	363,624
2019-03-29	144.23	145.48	143.53	145.25	145.25	258,055
2019-03-28	142.07	143.66	141.55	143.34	143.34	259,121
2019-03-27	142.72	143.69	140.07	141.24	141.24	193,721
2019-03-26	144.11	144.92	142.31	143.20	143.20	201,203
2019-03-25	140.81	142.90	139.37	142.35	142.35	273,441
2019-03-22	145.45	146.25	140.78	141.03	141.03	349,829
2019-03-21	144.25	147.72	143.82	146.73	146.73	292,645
2019-03-20	145.99	146.55	144.05	145.12	145.12	207,845
2019-03-19	145.63	146.20	144.87	145.81	145.81	276,926
2019-03-18	144.07	145.09	142.64	144.90	144.90	421,299
2019-03-15	142.10	144.35	142.10	143.48	143.48	489,327
2019-03-14	141.84	142.29	140.67	140.99	140.99	306,578
2019-03-13	141.00	142.78	140.43	141.51	141.51	506,544
2019-03-12	140.65	141.28	139.97	140.49	140.49	295,308
2019-03-11	138.93	140.75	138.77	140.35	140.35	174,038
2019-03-08	136.89	138.74	136.11	137.95	137.95	267,509
2019-03-07	138.06	139.29	137.00	138.48	138.48	321,282
2019-03-06	141.09	141.09	137.96	138.03	138.03	290,751

← NewerPage 32 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.