Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	105.96	107.31	105.89	107.03	107.03	297,816
2017-09-26	105.82	106.19	105.00	105.43	105.43	328,796
2017-09-25	105.24	106.33	104.45	105.84	105.84	251,177
2017-09-22	105.52	105.83	104.30	105.51	105.51	428,696
2017-09-21	105.68	105.97	105.22	105.38	105.38	229,597
2017-09-20	105.58	106.48	105.13	105.80	105.80	571,137
2017-09-19	107.25	107.32	105.52	105.68	105.68	404,609
2017-09-18	106.35	107.47	105.87	107.29	107.29	401,166
2017-09-15	106.02	106.53	105.32	106.02	106.02	572,862
2017-09-14	107.36	108.22	106.07	106.31	106.31	489,499
2017-09-13	109.16	109.43	107.39	107.53	107.53	552,818
2017-09-12	108.66	109.26	108.06	109.26	109.26	462,360
2017-09-11	108.93	108.93	107.86	108.57	108.57	493,633
2017-09-08	108.71	109.59	108.07	108.18	108.18	485,240
2017-09-07	108.25	109.27	107.31	109.25	109.25	353,591
2017-09-06	108.15	108.27	106.84	107.86	107.86	450,896
2017-09-05	107.95	108.91	106.90	107.45	107.45	357,127
2017-09-01	108.93	109.38	108.08	108.22	108.22	326,677
2017-08-31	107.07	108.85	107.07	108.80	108.80	396,951
2017-08-30	106.21	107.39	105.94	106.80	106.80	347,542
2017-08-29	105.86	106.64	105.66	106.43	106.43	469,149
2017-08-28	105.27	106.44	105.10	105.81	105.81	346,540
2017-08-25	105.33	106.19	104.97	105.03	105.03	428,326
2017-08-24	103.82	105.42	103.52	104.99	104.99	266,400
2017-08-23	103.65	104.90	103.42	103.66	103.66	569,025
2017-08-22	101.37	104.09	101.18	103.98	103.98	406,203
2017-08-21	99.970	101.39	99.830	101.21	101.21	315,300
2017-08-18	99.430	100.42	98.900	99.980	99.980	321,047
2017-08-17	99.290	100.63	98.420	99.710	99.710	439,360
2017-08-16	99.040	100.00	99.010	99.380	99.380	299,842
2017-08-15	98.250	99.190	97.970	98.580	98.580	210,665
2017-08-14	98.310	98.520	96.830	98.150	98.150	264,797
2017-08-11	96.380	99.040	96.200	97.970	97.970	499,107
2017-08-10	98.280	98.890	96.641	96.720	96.720	653,010
2017-08-09	97.660	98.930	94.150	98.360	98.360	529,181
2017-08-08	99.600	100.68	98.190	98.360	98.360	447,724
2017-08-07	99.600	99.900	98.900	99.600	99.600	372,703
2017-08-04	99.870	99.970	99.200	99.530	99.530	208,349
2017-08-03	99.250	99.670	98.810	99.500	99.500	310,583
2017-08-02	99.110	99.865	98.590	99.530	99.530	227,611
2017-08-01	98.840	98.970	97.720	98.870	98.870	344,921
2017-07-31	97.760	98.560	97.490	98.200	98.200	347,162
2017-07-28	98.420	98.730	96.080	97.530	97.530	445,634
2017-07-27	99.610	99.810	98.210	98.440	98.440	317,448
2017-07-26	100.30	100.68	99.160	99.440	99.440	367,745
2017-07-25	101.57	101.70	99.960	100.19	100.19	442,827
2017-07-24	101.16	102.10	101.05	101.72	101.72	172,453
2017-07-21	101.03	101.83	100.57	101.16	101.16	137,343
2017-07-20	100.46	101.25	100.31	101.10	101.10	173,680
2017-07-19	100.15	100.46	99.070	100.13	100.13	220,500
2017-07-18	100.75	100.75	99.330	99.690	99.690	226,562
2017-07-17	100.88	101.59	100.26	100.70	100.70	158,196
2017-07-14	100.82	101.24	100.28	100.56	100.56	160,733
2017-07-13	100.22	100.98	98.550	100.65	100.65	263,670
2017-07-12	99.860	101.03	98.070	99.970	99.970	247,857
2017-07-11	99.280	100.52	99.045	99.390	99.390	233,412
2017-07-10	100.13	100.20	98.720	99.250	99.250	316,786
2017-07-07	99.860	100.50	99.790	100.25	100.25	224,675
2017-07-06	100.53	100.85	99.160	99.260	99.260	316,326
2017-07-05	101.24	101.81	100.70	101.23	101.23	309,771

← NewerPage 39 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.