Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	141.09	141.09	137.96	138.03	138.03	290,751
2019-03-05	141.34	141.90	140.20	140.78	140.78	292,071
2019-03-04	144.09	144.53	140.37	141.20	141.20	582,568
2019-03-01	143.00	144.76	142.11	144.09	144.09	405,459
2019-02-28	141.91	142.64	139.97	142.17	142.17	318,881
2019-02-27	140.00	142.68	139.84	142.57	142.57	267,520
2019-02-26	144.59	145.01	139.27	140.71	140.71	443,405
2019-02-25	144.75	146.31	144.04	145.31	145.31	615,246
2019-02-22	142.36	145.23	141.95	144.67	144.67	302,311
2019-02-21	141.32	142.70	140.59	142.39	142.39	311,655
2019-02-20	141.43	141.68	139.84	141.67	141.67	317,815
2019-02-19	139.91	141.99	139.44	141.13	141.13	433,494
2019-02-15	140.74	140.92	138.75	140.86	140.86	578,211
2019-02-14	139.86	141.53	138.60	139.70	139.70	506,131
2019-02-13	135.06	139.91	135.06	139.12	139.12	940,369
2019-02-12	127.11	129.55	126.64	129.20	129.20	543,598
2019-02-11	125.86	127.37	125.30	126.07	126.07	381,356
2019-02-08	124.77	125.55	124.23	125.43	125.43	230,222
2019-02-07	125.97	126.50	124.72	125.38	125.38	362,416
2019-02-06	126.38	127.50	125.81	126.49	126.49	354,549
2019-02-05	127.51	129.56	126.31	126.40	126.40	371,050
2019-02-04	124.66	127.98	123.67	127.40	127.40	440,275
2019-02-01	123.69	125.48	122.97	124.13	124.13	388,550
2019-01-31	122.04	123.81	120.26	123.19	123.19	353,501
2019-01-30	119.73	123.27	118.66	122.28	122.28	294,933
2019-01-29	118.86	120.19	118.86	119.39	119.39	292,251
2019-01-28	117.33	118.63	116.90	118.58	118.58	369,504
2019-01-25	118.93	119.31	117.78	118.76	118.76	241,155
2019-01-24	118.56	119.62	117.68	118.01	118.01	257,757
2019-01-23	118.25	120.85	116.24	118.81	118.81	265,012
2019-01-22	118.34	119.33	116.29	117.59	117.59	292,416
2019-01-18	119.43	120.41	117.20	119.21	119.21	464,401
2019-01-17	116.44	119.79	116.44	118.45	118.45	347,159
2019-01-16	117.08	118.60	115.69	117.03	117.03	459,720
2019-01-15	116.95	118.53	115.76	116.46	116.46	463,715
2019-01-14	117.73	118.13	116.42	116.94	116.94	346,012
2019-01-11	118.83	120.70	117.81	119.21	119.21	291,009
2019-01-10	117.34	119.68	116.01	119.59	119.59	468,794
2019-01-09	118.55	119.93	117.06	117.99	117.99	408,392
2019-01-08	113.57	117.72	113.57	117.58	117.58	685,725
2019-01-07	110.26	113.56	110.25	112.56	112.56	411,547
2019-01-04	106.05	110.58	106.05	109.75	109.75	819,193
2019-01-03	110.09	110.09	103.00	104.82	104.82	600,337
2019-01-02	111.07	111.96	109.78	111.09	111.09	257,447
2018-12-31	112.16	113.47	111.25	113.18	113.18	292,995
2018-12-28	111.19	113.71	110.04	111.72	111.72	377,831
2018-12-27	108.50	110.37	105.51	110.37	110.37	435,323
2018-12-26	105.64	110.36	104.68	110.17	110.17	419,960
2018-12-24	109.83	109.83	105.00	105.09	105.09	342,863
2018-12-21	114.00	115.37	110.23	110.65	110.65	877,216
2018-12-20	118.27	118.27	112.60	113.99	113.99	561,083
2018-12-19	120.10	121.85	118.12	118.77	118.77	310,981
2018-12-18	121.52	121.60	118.85	120.01	120.01	266,616
2018-12-17	123.71	123.83	119.39	120.25	120.25	500,682
2018-12-14	127.49	130.03	124.56	124.96	124.96	281,140
2018-12-13	130.07	130.07	126.47	127.92	127.92	410,205
2018-12-12	131.03	132.92	129.41	129.78	129.78	325,144
2018-12-11	129.94	131.03	128.34	128.81	128.81	403,029
2018-12-10	128.65	129.75	125.67	127.71	127.71	612,160
2018-12-07	130.00	131.08	127.47	128.86	128.86	356,953

← NewerPage 33 of 79 · 4,733 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.