Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	110.38	111.07	109.18	109.90	109.90	325,738
2018-03-20	111.00	111.36	110.04	110.44	110.44	228,040
2018-03-19	110.93	111.16	109.90	110.86	110.86	286,876
2018-03-16	112.00	112.26	110.69	111.10	111.10	596,634
2018-03-15	112.71	112.85	110.17	112.06	112.06	274,747
2018-03-14	114.64	114.64	111.80	112.71	112.71	316,950
2018-03-13	115.45	115.65	113.60	114.19	114.19	247,878
2018-03-12	114.75	115.61	114.00	115.20	115.20	335,891
2018-03-09	112.39	115.34	111.33	114.82	114.82	494,949
2018-03-08	111.73	112.81	110.21	111.92	111.92	413,519
2018-03-07	110.21	112.36	110.10	111.14	111.14	624,502
2018-03-06	108.67	111.47	107.88	111.32	111.32	809,419
2018-03-05	106.29	108.99	105.74	108.27	108.27	551,784
2018-03-02	104.03	106.81	104.03	106.56	106.56	336,269
2018-03-01	106.59	106.59	102.76	104.94	104.94	460,621
2018-02-28	107.91	108.75	106.61	106.61	106.61	414,072
2018-02-27	108.70	109.01	107.38	107.82	107.82	348,866
2018-02-26	109.51	109.51	106.42	108.95	108.95	331,935
2018-02-23	106.32	109.80	106.32	109.34	109.34	390,653
2018-02-22	107.44	107.44	105.35	105.63	105.63	457,627
2018-02-21	107.35	108.57	106.72	107.07	107.07	332,703
2018-02-20	107.70	108.83	106.87	107.03	107.03	322,987
2018-02-16	109.40	109.56	107.93	108.11	108.11	357,026
2018-02-15	111.22	111.22	107.37	109.65	109.65	501,519
2018-02-14	110.72	112.60	108.67	110.31	110.31	1,243,423
2018-02-13	100.25	108.75	98.720	107.66	107.66	1,388,052
2018-02-12	100.51	103.23	100.24	101.99	101.99	1,204,849
2018-02-09	99.450	100.54	96.700	99.770	99.770	422,850
2018-02-08	100.60	101.66	98.120	98.190	98.190	405,425
2018-02-07	100.72	101.78	100.06	100.43	100.43	287,067
2018-02-06	98.370	101.36	98.160	100.83	100.83	442,876
2018-02-05	102.09	102.90	98.940	100.08	100.08	500,752
2018-02-02	106.95	107.41	102.19	102.94	102.94	574,890
2018-02-01	105.59	108.30	105.14	107.80	107.80	434,282
2018-01-31	106.70	107.66	105.16	105.44	105.44	432,088
2018-01-30	106.41	107.77	105.75	106.10	106.10	258,025
2018-01-29	107.83	109.16	107.19	107.47	107.47	250,944
2018-01-26	107.70	108.08	106.76	107.83	107.83	347,585
2018-01-25	105.94	107.23	105.51	107.20	107.20	249,649
2018-01-24	106.99	107.05	104.60	105.53	105.53	392,051
2018-01-23	105.68	108.00	105.38	106.97	106.97	446,929
2018-01-22	104.40	106.42	104.00	105.80	105.80	436,361
2018-01-19	106.56	108.18	104.38	107.89	107.89	407,525
2018-01-18	106.76	107.45	105.89	106.67	106.67	243,552
2018-01-17	106.29	106.94	105.35	106.77	106.77	328,952
2018-01-16	105.64	106.45	104.92	105.76	105.76	423,214
2018-01-12	108.23	108.23	104.86	105.34	105.34	694,058
2018-01-11	109.91	110.36	107.37	108.06	108.06	483,951
2018-01-10	109.94	109.94	108.01	109.85	109.85	416,778
2018-01-09	112.44	112.47	110.19	110.47	110.47	336,943
2018-01-08	112.11	112.29	110.42	111.89	111.89	181,715
2018-01-05	110.16	112.46	109.69	111.88	111.88	230,198
2018-01-04	110.61	110.66	109.21	109.47	109.47	327,838
2018-01-03	111.08	111.08	108.87	110.31	110.31	404,993
2018-01-02	109.81	110.86	109.12	110.65	110.65	347,605
2017-12-29	110.00	110.71	109.33	109.45	109.45	195,284
2017-12-28	109.38	109.75	108.14	109.74	109.74	240,395
2017-12-27	107.85	108.95	107.85	108.95	108.95	180,642
2017-12-26	108.71	108.74	107.50	107.77	107.77	167,366
2017-12-22	108.80	108.83	107.64	108.51	108.51	159,735

← NewerPage 37 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.