Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	81.000	82.890	81.000	81.300	81.300	357,222
2017-01-09	81.030	81.340	80.210	80.600	80.600	362,883
2017-01-06	80.280	81.020	80.170	80.830	80.830	443,814
2017-01-05	79.320	81.000	78.620	80.560	80.560	883,551
2017-01-04	77.340	79.670	77.310	79.320	79.320	752,848
2017-01-03	76.700	76.780	75.250	76.530	76.530	402,106
2016-12-30	76.040	76.630	75.660	76.190	76.190	351,524
2016-12-29	75.740	76.105	75.550	76.080	76.080	176,495
2016-12-28	76.150	76.220	75.270	75.600	75.600	198,692
2016-12-27	75.710	76.345	75.420	76.040	76.040	179,293
2016-12-23	74.490	75.900	74.460	75.700	75.700	222,218
2016-12-22	74.770	75.010	73.810	74.380	74.380	327,107
2016-12-21	75.660	75.660	74.460	74.600	74.600	387,086
2016-12-20	75.360	76.050	75.100	75.490	75.490	379,792
2016-12-19	75.500	76.330	74.490	74.960	74.960	475,748
2016-12-16	76.900	77.300	75.520	75.740	75.740	948,132
2016-12-15	75.660	76.670	75.505	76.500	76.500	302,625
2016-12-14	75.600	77.100	75.080	75.640	75.640	567,835
2016-12-13	75.520	75.590	74.620	75.440	75.440	409,124
2016-12-12	73.700	75.290	73.130	75.060	75.060	490,282
2016-12-09	73.820	75.140	73.600	74.150	74.150	445,094
2016-12-08	72.460	73.610	72.070	73.520	73.520	401,888
2016-12-07	73.670	73.670	72.060	72.450	72.450	410,229
2016-12-06	72.270	74.300	71.480	74.010	74.010	543,269
2016-12-05	72.550	72.929	71.560	72.140	72.140	379,605
2016-12-02	69.790	72.610	69.510	71.870	71.870	815,100
2016-12-01	71.360	71.530	69.740	70.020	70.020	439,073
2016-11-30	73.220	73.680	70.980	71.100	71.100	977,127
2016-11-29	71.490	71.860	71.270	71.560	71.560	295,068
2016-11-28	72.130	72.220	71.220	71.560	71.560	464,396
2016-11-25	72.690	73.010	72.200	72.220	72.220	171,553
2016-11-23	71.840	72.740	71.560	72.630	72.630	302,426
2016-11-22	72.530	72.685	71.700	72.440	72.440	378,590
2016-11-21	73.500	73.550	72.110	72.440	72.440	644,721
2016-11-18	73.720	73.870	73.260	73.500	73.500	500,013
2016-11-17	71.770	73.810	71.730	73.710	73.710	538,283
2016-11-16	73.700	73.980	72.000	72.290	72.290	607,858
2016-11-15	75.000	75.080	73.310	73.980	73.980	777,832
2016-11-14	75.060	75.600	74.300	75.060	75.060	439,553
2016-11-11	74.820	75.240	73.860	74.630	74.630	800,238
2016-11-10	76.230	77.260	75.210	75.370	75.370	805,141
2016-11-09	70.550	75.680	70.550	75.350	75.350	1,253,731
2016-11-08	69.920	72.550	68.711	72.100	72.100	817,522
2016-11-07	69.340	70.470	68.840	70.290	70.290	936,617
2016-11-04	67.370	69.430	67.360	68.190	68.190	1,230,534
2016-11-03	69.790	70.520	67.200	67.400	67.400	1,008,123
2016-11-02	73.400	73.570	69.690	70.120	70.120	1,523,123
2016-11-01	75.940	76.830	74.010	74.080	74.080	1,240,361
2016-10-31	76.070	76.420	75.630	75.880	75.880	578,545
2016-10-28	76.220	76.670	75.630	76.000	76.000	306,962
2016-10-27	78.440	78.440	76.440	76.480	76.480	446,892
2016-10-26	79.440	79.440	77.620	77.990	77.990	634,578
2016-10-25	82.530	82.530	79.550	79.880	79.880	403,551
2016-10-24	82.590	83.470	82.590	82.820	82.820	218,316
2016-10-21	82.520	82.560	81.800	82.130	82.130	218,734
2016-10-20	80.320	83.470	80.250	83.000	83.000	434,225
2016-10-19	81.280	81.280	80.370	80.580	80.580	223,883
2016-10-18	80.920	81.610	80.810	81.080	81.080	200,984
2016-10-17	80.450	80.920	79.970	80.050	80.050	228,221
2016-10-14	81.180	81.560	80.430	80.550	80.550	213,545

← NewerPage 42 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.