Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	101.61	101.61	100.62	101.06	101.06	136,100
2017-06-30	101.89	101.89	100.73	101.15	101.15	288,042
2017-06-29	101.50	102.32	100.78	101.54	101.54	384,771
2017-06-28	100.34	101.69	100.24	101.20	101.20	197,836
2017-06-27	100.64	101.27	99.590	99.900	99.900	302,828
2017-06-26	100.49	101.20	99.600	100.63	100.63	205,515
2017-06-23	100.35	100.98	99.950	100.29	100.29	434,152
2017-06-22	99.620	101.23	98.920	100.41	100.41	417,719
2017-06-21	99.250	99.820	98.970	99.460	99.460	423,537
2017-06-20	97.540	99.500	97.070	99.100	99.100	612,332
2017-06-19	96.000	97.920	95.980	97.750	97.750	343,576
2017-06-16	95.460	95.830	95.140	95.760	95.760	525,918
2017-06-15	94.210	95.160	94.135	95.150	95.150	231,032
2017-06-14	94.560	94.960	93.960	94.800	94.800	331,520
2017-06-13	93.950	94.640	93.710	94.140	94.140	189,799
2017-06-12	94.120	94.390	92.670	93.530	93.530	298,033
2017-06-09	95.320	95.830	94.030	94.230	94.230	539,882
2017-06-08	93.400	95.410	93.100	95.190	95.190	391,836
2017-06-07	93.180	93.890	92.820	93.500	93.500	228,160
2017-06-06	93.590	93.650	92.548	93.070	93.070	254,634
2017-06-05	93.630	93.998	93.000	93.610	93.610	170,993
2017-06-02	93.750	94.070	93.290	93.720	93.720	195,598
2017-06-01	92.530	93.660	92.280	93.450	93.450	266,045
2017-05-31	91.980	92.380	91.470	92.050	92.050	216,443
2017-05-30	92.650	92.960	91.570	91.790	91.790	303,466
2017-05-26	92.220	93.080	92.180	92.600	92.600	195,100
2017-05-25	91.720	92.910	91.330	92.260	92.260	215,586
2017-05-24	90.600	92.040	90.290	91.700	91.700	254,720
2017-05-23	90.870	90.960	90.210	90.620	90.620	184,361
2017-05-22	89.610	90.970	89.370	90.390	90.390	497,746
2017-05-19	89.560	90.046	88.860	89.600	89.600	218,973
2017-05-18	88.610	89.580	87.920	89.400	89.400	309,450
2017-05-17	89.470	89.660	88.380	88.480	88.480	303,810
2017-05-16	89.930	90.320	89.356	90.190	90.190	333,250
2017-05-15	88.190	89.930	88.140	89.630	89.630	364,001
2017-05-12	88.430	88.910	87.720	88.280	88.280	565,456
2017-05-11	89.990	90.020	87.440	88.230	88.230	811,962
2017-05-10	87.280	90.510	86.970	90.220	90.220	1,038,205
2017-05-09	91.680	92.610	91.080	91.700	91.700	728,439
2017-05-08	90.340	91.880	89.740	91.520	91.520	559,524
2017-05-05	90.690	90.800	90.110	90.590	90.590	261,755
2017-05-04	90.470	90.980	89.825	90.490	90.490	310,440
2017-05-03	90.380	90.950	89.190	90.030	90.030	238,890
2017-05-02	90.260	90.860	89.605	90.360	90.360	384,903
2017-05-01	89.990	90.830	89.240	90.430	90.430	750,533
2017-04-28	89.450	89.770	89.030	89.700	89.700	263,123
2017-04-27	88.610	90.140	88.370	89.620	89.620	295,591
2017-04-26	88.720	89.700	88.260	88.310	88.310	407,909
2017-04-25	89.110	89.520	86.660	88.370	88.370	536,183
2017-04-24	89.810	89.830	88.980	89.010	89.010	293,952
2017-04-21	89.260	89.330	88.110	88.830	88.830	851,417
2017-04-20	88.850	89.820	88.150	89.340	89.340	180,874
2017-04-19	87.870	89.360	87.650	88.500	88.500	314,740
2017-04-18	87.520	87.990	87.000	87.690	87.690	182,155
2017-04-17	87.610	88.220	87.340	87.980	87.980	192,689
2017-04-13	87.250	87.990	86.600	87.380	87.380	232,198
2017-04-12	87.410	87.940	86.650	87.090	87.090	149,427
2017-04-11	87.030	87.669	86.660	87.590	87.590	188,775
2017-04-10	87.560	88.010	86.950	87.120	87.120	229,336
2017-04-07	87.370	87.850	86.440	87.490	87.490	315,812

← NewerPage 40 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.