Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	126.54	128.04	125.68	127.92	127.92	275,899
2018-09-10	126.80	127.32	126.18	126.70	126.70	336,222
2018-09-07	124.99	126.95	124.88	126.32	126.32	329,407
2018-09-06	124.20	125.87	124.20	125.50	125.50	368,666
2018-09-05	124.30	124.96	123.64	124.28	124.28	267,963
2018-09-04	123.48	124.80	123.16	124.71	124.71	416,441
2018-08-31	121.14	123.73	120.86	123.51	123.51	369,265
2018-08-30	121.78	121.87	121.18	121.56	121.56	448,112
2018-08-29	122.13	122.20	121.27	121.77	121.77	194,435
2018-08-28	122.33	122.57	121.34	121.77	121.77	301,610
2018-08-27	123.00	123.00	121.59	122.03	122.03	590,830
2018-08-24	121.65	123.21	121.01	121.51	121.51	439,177
2018-08-23	123.02	123.84	121.90	121.96	121.96	343,618
2018-08-22	120.17	120.83	119.56	120.51	120.51	204,593
2018-08-21	119.45	120.43	119.45	120.17	120.17	400,097
2018-08-20	121.26	121.83	119.55	119.64	119.64	276,449
2018-08-17	120.58	121.54	120.38	121.13	121.13	316,702
2018-08-16	119.64	121.17	118.78	120.59	120.59	306,636
2018-08-15	119.61	120.44	117.92	118.84	118.84	357,068
2018-08-14	119.81	120.54	119.27	120.14	120.14	726,904
2018-08-13	121.09	121.50	119.06	119.93	119.93	601,125
2018-08-10	121.20	122.26	120.03	120.59	120.59	529,530
2018-08-09	124.76	125.27	121.68	121.76	121.76	531,583
2018-08-08	124.95	130.66	124.03	124.18	124.18	684,578
2018-08-07	127.83	129.31	126.66	128.42	128.42	570,972
2018-08-06	127.49	129.49	127.29	127.54	127.54	387,703
2018-08-03	127.07	127.89	126.19	127.73	127.73	360,968
2018-08-02	124.25	127.60	124.25	126.89	126.89	327,185
2018-08-01	124.00	125.13	123.97	124.77	124.77	222,161
2018-07-31	121.87	124.92	121.85	124.30	124.30	271,099
2018-07-30	122.25	122.86	120.54	120.98	120.98	310,435
2018-07-27	124.44	124.44	121.34	122.26	122.26	289,482
2018-07-26	123.53	124.91	122.94	124.64	124.64	305,390
2018-07-25	123.00	124.13	121.54	123.30	123.30	1,371,072
2018-07-24	125.00	127.88	123.48	123.82	123.82	446,564
2018-07-23	124.14	125.00	123.91	124.63	124.63	474,576
2018-07-20	122.32	124.35	122.13	124.27	124.27	333,648
2018-07-19	120.01	122.69	120.01	122.12	122.12	233,125
2018-07-18	120.35	120.59	119.21	120.42	120.42	343,139
2018-07-17	118.00	120.51	116.96	119.95	119.95	336,051
2018-07-16	117.46	117.91	116.54	117.66	117.66	169,881
2018-07-13	116.99	117.85	116.33	117.31	117.31	128,747
2018-07-12	115.65	117.42	115.65	116.96	116.96	203,911
2018-07-11	116.07	116.75	115.32	115.51	115.51	269,700
2018-07-10	116.06	117.02	115.31	116.79	116.79	184,181
2018-07-09	116.00	116.89	115.66	116.10	116.10	177,534
2018-07-06	114.35	115.93	114.18	115.78	115.78	205,137
2018-07-05	113.83	114.22	112.98	114.14	114.14	252,907
2018-07-03	112.40	113.72	112.02	113.24	113.24	130,969
2018-07-02	111.42	112.23	110.40	112.11	112.11	265,907
2018-06-29	111.30	112.92	111.17	112.26	112.26	228,909
2018-06-28	109.95	111.39	108.88	111.22	111.22	242,551
2018-06-27	112.36	112.74	110.17	110.30	110.30	176,463
2018-06-26	113.14	113.31	111.40	112.39	112.39	301,473
2018-06-25	116.13	116.13	112.45	113.11	113.11	272,951
2018-06-22	116.39	116.90	114.91	116.21	116.21	576,475
2018-06-21	116.61	117.39	115.43	115.73	115.73	234,120
2018-06-20	116.50	117.26	115.85	116.93	116.93	262,646
2018-06-19	115.68	116.42	114.71	115.97	115.97	314,388
2018-06-18	116.73	117.43	116.26	116.56	116.56	214,400

← NewerPage 35 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.