Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	115.37	118.53	115.21	117.25	117.25	691,690
2018-06-14	114.58	115.15	113.54	114.47	114.47	255,129
2018-06-13	116.13	116.19	113.69	113.87	113.87	537,942
2018-06-12	115.49	116.59	115.17	115.96	115.96	263,698
2018-06-11	114.12	115.99	113.74	115.86	115.86	329,932
2018-06-08	112.31	114.42	112.31	114.12	114.12	374,221
2018-06-07	111.85	112.67	111.28	112.44	112.44	261,905
2018-06-06	110.13	112.50	109.34	111.95	111.95	303,031
2018-06-05	109.10	110.37	108.70	110.05	110.05	265,368
2018-06-04	108.58	109.07	107.66	109.02	109.02	168,983
2018-06-01	108.16	108.54	107.20	108.12	108.12	171,185
2018-05-31	107.68	108.56	106.91	107.52	107.52	336,455
2018-05-30	105.51	107.84	105.45	107.67	107.67	352,398
2018-05-29	103.29	104.70	103.25	104.63	104.63	364,201
2018-05-25	105.49	105.90	103.97	104.13	104.13	227,455
2018-05-24	106.57	106.77	105.59	105.68	105.68	218,636
2018-05-23	106.44	107.14	106.12	106.49	106.49	192,994
2018-05-22	107.19	107.32	106.32	106.69	106.69	474,183
2018-05-21	106.78	107.07	106.07	106.61	106.61	446,577
2018-05-18	105.21	106.60	105.21	105.93	105.93	247,429
2018-05-17	103.75	106.23	103.58	105.00	105.00	397,748
2018-05-16	103.86	104.65	102.96	103.73	103.73	314,547
2018-05-15	106.70	106.70	103.93	104.16	104.16	453,620
2018-05-14	105.56	107.74	105.51	107.31	107.31	601,884
2018-05-11	104.89	106.06	104.03	105.53	105.53	638,021
2018-05-10	107.00	107.00	103.53	104.57	104.57	536,436
2018-05-09	104.97	105.70	103.59	105.17	105.17	371,867
2018-05-08	105.09	106.30	104.48	104.94	104.94	271,891
2018-05-07	106.15	106.79	105.17	105.36	105.36	342,950
2018-05-04	104.60	106.49	104.14	105.93	105.93	175,893
2018-05-03	104.53	105.43	103.24	104.92	104.92	345,369
2018-05-02	105.01	105.28	103.02	104.79	104.79	376,447
2018-05-01	103.81	105.43	103.44	104.99	104.99	216,610
2018-04-30	105.40	105.80	104.16	104.19	104.19	206,386
2018-04-27	104.58	105.31	104.06	105.07	105.07	468,314
2018-04-26	105.25	105.49	104.30	104.80	104.80	173,707
2018-04-25	105.12	105.18	104.11	104.70	104.70	526,666
2018-04-24	106.83	107.86	104.28	105.21	105.21	151,844
2018-04-23	105.86	107.56	105.81	106.52	106.52	124,627
2018-04-20	105.86	108.72	105.03	105.46	105.46	271,665
2018-04-19	107.96	108.09	105.72	106.00	106.00	311,623
2018-04-18	108.37	109.24	107.92	108.12	108.12	228,769
2018-04-17	107.86	108.23	106.19	108.01	108.01	343,681
2018-04-16	106.80	107.99	106.49	107.25	107.25	156,246
2018-04-13	106.79	106.79	105.31	106.05	106.05	217,809
2018-04-12	105.52	106.84	105.43	106.01	106.01	190,482
2018-04-11	105.52	106.19	104.85	105.29	105.29	143,256
2018-04-10	104.44	106.68	103.94	106.10	106.10	288,706
2018-04-09	103.07	104.90	102.66	103.58	103.58	247,039
2018-04-06	104.39	105.26	101.58	102.37	102.37	253,149
2018-04-05	106.37	106.37	104.47	105.45	105.45	296,291
2018-04-04	103.46	105.80	102.83	105.62	105.62	419,197
2018-04-03	103.95	105.13	102.26	104.58	104.58	360,965
2018-04-02	106.33	106.52	102.28	103.11	103.11	343,554
2018-03-29	106.74	107.01	104.87	106.74	106.74	281,983
2018-03-28	107.35	107.77	105.46	106.18	106.18	429,915
2018-03-27	109.06	109.09	106.52	107.27	107.27	427,044
2018-03-26	107.65	108.98	105.97	108.80	108.80	276,451
2018-03-23	107.26	107.76	105.95	106.27	106.27	332,489
2018-03-22	109.29	109.88	106.83	106.89	106.89	256,052

← NewerPage 36 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.