Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	109.90	109.98	108.42	108.77	108.77	167,849
2017-12-20	110.20	110.42	109.21	109.44	109.44	229,301
2017-12-19	108.72	110.35	108.44	109.74	109.74	368,410
2017-12-18	108.63	109.86	108.25	108.45	108.45	291,740
2017-12-15	104.84	108.17	104.84	108.08	108.08	803,334
2017-12-14	106.21	106.29	104.42	104.88	104.88	301,305
2017-12-13	105.31	107.08	104.71	106.00	106.00	452,797
2017-12-12	104.15	105.11	103.23	104.57	104.57	259,767
2017-12-11	104.05	104.87	103.35	103.90	103.90	294,369
2017-12-08	103.62	103.87	102.65	103.84	103.84	174,576
2017-12-07	102.14	103.30	101.93	103.13	103.13	250,777
2017-12-06	101.90	102.95	101.29	102.48	102.48	218,270
2017-12-05	102.06	103.33	101.52	101.82	101.82	443,464
2017-12-04	105.08	105.37	101.86	102.07	102.07	388,938
2017-12-01	104.20	104.81	102.73	104.29	104.29	358,463
2017-11-30	103.04	104.36	102.64	104.20	104.20	329,026
2017-11-29	103.48	103.48	101.92	102.66	102.66	337,931
2017-11-28	102.65	103.56	102.16	103.39	103.39	483,746
2017-11-27	101.50	103.15	101.38	102.30	102.30	363,075
2017-11-24	102.36	102.54	101.72	101.80	101.80	129,621
2017-11-22	102.63	103.36	102.21	102.29	102.29	209,683
2017-11-21	101.69	102.49	100.86	102.43	102.43	364,263
2017-11-20	101.41	101.80	101.02	101.51	101.51	240,637
2017-11-17	101.24	102.00	100.61	101.39	101.39	376,906
2017-11-16	100.56	102.16	100.56	101.47	101.47	604,299
2017-11-15	99.990	100.79	99.120	100.43	100.43	334,793
2017-11-14	101.57	101.89	100.28	100.92	100.92	363,088
2017-11-13	101.50	102.29	100.24	101.93	101.93	640,256
2017-11-10	102.64	104.49	100.88	102.12	102.12	1,051,719
2017-11-09	108.00	108.00	100.44	102.85	102.85	1,987,546
2017-11-08	117.19	118.95	117.02	117.80	117.80	548,057
2017-11-07	117.13	118.28	116.25	116.89	116.89	304,333
2017-11-06	117.67	118.17	116.72	117.35	117.35	354,515
2017-11-03	117.03	118.31	116.71	117.75	117.75	276,898
2017-11-02	117.41	119.05	117.02	117.13	117.13	339,953
2017-11-01	116.59	118.00	116.30	117.76	117.76	508,541
2017-10-31	115.22	116.41	115.14	116.29	116.29	536,276
2017-10-30	117.06	117.82	114.99	115.13	115.13	183,113
2017-10-27	118.32	118.66	114.91	117.38	117.38	423,098
2017-10-26	114.91	118.39	114.70	118.09	118.09	506,689
2017-10-25	115.27	115.50	114.39	114.87	114.87	571,624
2017-10-24	115.42	115.42	113.45	114.81	114.81	214,059
2017-10-23	115.37	115.44	114.30	114.91	114.91	207,186
2017-10-20	115.66	115.96	114.84	115.17	115.17	324,047
2017-10-19	114.76	115.60	114.17	115.35	115.35	498,602
2017-10-18	114.58	114.94	114.01	114.70	114.70	264,321
2017-10-17	114.02	114.50	113.81	114.23	114.23	171,888
2017-10-16	113.77	114.61	112.94	114.07	114.07	265,098
2017-10-13	112.75	113.17	111.90	112.92	112.92	250,821
2017-10-12	112.65	113.83	112.35	112.59	112.59	428,894
2017-10-11	111.74	112.97	111.74	112.80	112.80	272,244
2017-10-10	110.82	111.84	110.82	111.80	111.80	246,651
2017-10-09	110.57	110.82	109.50	110.46	110.46	221,350
2017-10-06	109.91	110.59	109.27	109.90	109.90	207,181
2017-10-05	109.72	110.52	109.02	110.12	110.12	373,130
2017-10-04	109.30	109.74	108.78	109.58	109.58	268,828
2017-10-03	108.92	109.42	108.61	109.32	109.32	293,937
2017-10-02	108.05	109.00	107.99	108.93	108.93	443,420
2017-09-29	106.94	108.41	106.84	108.02	108.02	330,920
2017-09-28	106.90	107.34	106.47	106.93	106.93	295,185

← NewerPage 38 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.