Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	131.50	132.27	128.19	130.84	130.84	406,032
2018-12-04	137.54	137.69	133.05	133.62	133.62	464,326
2018-12-03	137.36	139.72	136.16	137.23	137.23	326,790
2018-11-30	132.31	135.31	131.95	134.85	134.85	367,159
2018-11-29	133.54	134.92	132.22	133.00	133.00	469,389
2018-11-28	130.03	134.71	130.03	134.58	134.58	218,108
2018-11-27	128.49	130.02	127.57	129.70	129.70	285,118
2018-11-26	128.83	130.15	127.12	129.27	129.27	237,567
2018-11-23	124.04	129.51	124.04	127.40	127.40	242,426
2018-11-21	124.35	127.28	124.06	125.15	125.15	213,472
2018-11-20	123.75	125.79	121.66	123.54	123.54	633,639
2018-11-19	130.18	130.60	124.02	125.00	125.00	371,798
2018-11-16	130.00	132.89	129.10	130.88	130.88	460,884
2018-11-15	127.85	131.25	126.65	130.58	130.58	572,309
2018-11-14	132.31	133.39	128.18	128.71	128.71	417,361
2018-11-13	133.74	135.90	130.64	131.19	131.19	297,573
2018-11-12	136.32	136.92	133.15	133.69	133.69	519,332
2018-11-09	135.44	137.47	134.43	136.45	136.45	592,301
2018-11-08	136.36	138.71	135.36	136.10	136.10	547,008
2018-11-07	128.60	138.89	127.86	136.23	136.23	723,197
2018-11-06	124.15	126.05	123.79	125.14	125.14	361,954
2018-11-05	123.51	124.97	122.60	124.53	124.53	304,991
2018-11-02	124.22	125.34	122.03	123.50	123.50	278,678
2018-11-01	122.03	123.57	119.39	123.13	123.13	311,166
2018-10-31	119.77	123.77	119.56	121.82	121.82	325,334
2018-10-30	118.13	119.65	116.76	118.16	118.16	298,120
2018-10-29	120.27	120.47	115.64	117.63	117.63	497,399
2018-10-26	116.69	120.02	115.96	118.27	118.27	409,376
2018-10-25	114.33	119.27	114.32	118.91	118.91	403,033
2018-10-24	121.59	122.31	112.98	113.28	113.28	551,621
2018-10-23	120.85	122.58	118.15	121.59	121.59	378,371
2018-10-22	123.13	125.34	121.79	123.05	123.05	221,390
2018-10-19	125.66	125.95	121.96	122.33	122.33	289,329
2018-10-18	126.82	127.30	123.86	125.20	125.20	164,833
2018-10-17	127.11	127.90	125.70	127.25	127.25	222,072
2018-10-16	123.06	126.89	123.06	126.85	126.85	465,037
2018-10-15	122.65	123.02	120.90	121.86	121.86	407,640
2018-10-12	123.05	124.12	121.81	122.99	122.99	674,428
2018-10-11	123.15	124.31	120.68	120.87	120.87	395,208
2018-10-10	127.69	127.85	122.88	123.06	123.06	481,429
2018-10-09	127.41	129.15	126.83	128.20	128.20	353,571
2018-10-08	129.08	129.28	126.62	128.31	128.31	513,420
2018-10-05	130.64	132.00	128.25	129.73	129.73	406,345
2018-10-04	133.89	134.43	130.02	130.65	130.65	287,312
2018-10-03	134.43	134.62	133.59	134.37	134.37	826,808
2018-10-02	133.78	133.91	132.80	133.52	133.52	589,654
2018-10-01	135.29	135.88	133.31	133.55	133.55	285,576
2018-09-28	133.52	135.90	133.52	134.54	134.54	672,037
2018-09-27	131.78	134.84	131.58	133.74	133.74	587,627
2018-09-26	131.78	132.40	130.92	131.54	131.54	477,415
2018-09-25	129.65	131.90	129.03	131.69	131.69	434,487
2018-09-24	128.42	128.82	127.22	128.75	128.75	180,190
2018-09-21	128.82	129.14	127.43	128.41	128.41	457,442
2018-09-20	128.58	129.19	127.73	128.92	128.92	175,414
2018-09-19	129.96	130.27	126.85	127.85	127.85	281,630
2018-09-18	129.16	130.02	128.99	129.94	129.94	229,057
2018-09-17	132.00	132.22	128.71	129.19	129.19	337,537
2018-09-14	131.02	132.49	131.02	132.28	132.28	339,201
2018-09-13	129.13	132.00	128.62	130.95	130.95	539,939
2018-09-12	127.82	129.43	127.28	129.11	129.11	274,927

← NewerPage 34 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.