Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	87.610	87.780	86.800	87.750	87.750	254,761
2017-04-05	88.540	89.190	87.430	87.520	87.520	460,347
2017-04-04	89.310	89.600	88.040	88.100	88.100	346,626
2017-04-03	89.810	90.590	89.330	89.470	89.470	278,966
2017-03-31	89.530	90.510	89.270	89.950	89.950	286,949
2017-03-30	89.360	89.970	89.085	89.620	89.620	254,397
2017-03-29	89.300	89.750	88.560	89.430	89.430	244,668
2017-03-28	88.810	89.540	88.300	89.360	89.360	533,103
2017-03-27	87.720	88.680	87.560	88.450	88.450	259,837
2017-03-24	87.970	88.980	87.760	88.110	88.110	243,865
2017-03-23	88.420	88.808	87.750	87.810	87.810	176,529
2017-03-22	88.250	89.030	87.680	88.450	88.450	218,692
2017-03-21	89.350	89.770	87.885	88.120	88.120	588,473
2017-03-20	90.000	90.150	88.925	89.190	89.190	245,309
2017-03-17	89.180	90.270	88.815	90.000	90.000	541,690
2017-03-16	90.890	91.250	88.760	89.390	89.390	687,310
2017-03-15	89.760	91.570	89.750	91.400	91.400	618,321
2017-03-14	89.110	89.910	88.530	89.500	89.500	345,187
2017-03-13	89.540	89.930	88.680	89.160	89.160	223,169
2017-03-10	89.510	89.990	88.840	89.540	89.540	557,047
2017-03-09	88.490	89.640	88.490	89.010	89.010	388,178
2017-03-08	87.120	89.400	86.250	88.880	88.880	410,678
2017-03-07	86.720	88.275	86.720	88.120	88.120	545,429
2017-03-06	87.550	88.620	87.170	87.500	87.500	349,444
2017-03-03	87.520	88.460	86.960	88.040	88.040	350,083
2017-03-02	87.300	87.980	86.940	87.590	87.590	362,988
2017-03-01	87.640	88.970	87.240	87.480	87.480	378,634
2017-02-28	88.620	89.259	86.830	86.970	86.970	671,827
2017-02-27	87.810	89.730	87.810	89.540	89.540	460,503
2017-02-24	87.650	88.071	87.060	88.050	88.050	292,732
2017-02-23	88.490	88.630	87.345	87.810	87.810	288,087
2017-02-22	88.060	88.510	87.430	87.930	87.930	285,888
2017-02-21	88.600	89.000	87.930	88.400	88.400	267,568
2017-02-17	88.250	89.120	87.821	88.500	88.500	273,627
2017-02-16	88.320	88.595	87.430	88.410	88.410	471,786
2017-02-15	88.990	89.440	87.740	88.720	88.720	625,852
2017-02-14	86.490	89.585	85.000	88.950	88.950	1,207,159
2017-02-13	83.330	83.790	81.810	82.470	82.470	772,685
2017-02-10	84.000	84.000	82.920	83.340	83.340	403,231
2017-02-09	82.690	83.710	82.390	83.600	83.600	339,528
2017-02-08	82.300	82.950	81.560	82.490	82.490	368,017
2017-02-07	82.390	82.610	81.460	82.580	82.580	289,566
2017-02-06	82.200	82.470	81.360	81.990	81.990	171,340
2017-02-03	82.050	82.670	81.325	82.430	82.430	228,658
2017-02-02	81.310	82.000	80.740	81.860	81.860	288,450
2017-02-01	80.780	82.030	80.205	81.920	81.920	420,095
2017-01-31	77.930	80.987	77.665	80.800	80.800	287,596
2017-01-30	78.000	78.980	77.610	78.380	78.380	292,349
2017-01-27	78.770	79.330	78.700	79.050	79.050	400,900
2017-01-26	79.870	79.940	78.820	78.840	78.840	326,832
2017-01-25	79.740	79.950	79.140	79.860	79.860	1,011,915
2017-01-24	79.650	79.650	78.250	79.280	79.280	219,025
2017-01-23	79.630	80.100	78.980	79.420	79.420	460,668
2017-01-20	79.890	80.200	79.245	79.860	79.860	440,478
2017-01-19	79.850	80.190	78.510	80.070	80.070	382,245
2017-01-18	80.050	80.420	79.080	80.020	80.020	425,672
2017-01-17	79.950	80.070	78.600	79.790	79.790	514,228
2017-01-13	80.930	81.460	80.300	80.540	80.540	288,957
2017-01-12	79.740	80.750	78.840	80.740	80.740	490,611
2017-01-11	81.150	81.150	79.445	80.000	80.000	421,233

← NewerPage 41 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.