Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	80.170	81.220	79.920	80.910	80.910	197,474
2016-10-12	81.730	81.850	80.350	80.690	80.690	354,825
2016-10-11	82.940	82.960	81.080	81.620	81.620	237,753
2016-10-10	83.230	84.260	83.230	83.480	83.480	162,684
2016-10-07	83.360	83.360	81.790	83.040	83.040	288,586
2016-10-06	82.950	83.320	82.160	83.300	83.300	248,402
2016-10-05	83.260	84.330	82.940	82.970	82.970	285,188
2016-10-04	83.790	84.530	82.900	83.070	83.070	268,589
2016-10-03	82.940	83.700	82.360	83.680	83.680	243,437
2016-09-30	83.100	83.740	82.110	83.340	83.340	325,611
2016-09-29	83.680	83.680	81.720	82.540	82.540	258,204
2016-09-28	84.000	84.000	82.880	83.550	83.550	237,205
2016-09-27	82.620	84.000	82.270	83.940	83.940	237,921
2016-09-26	82.300	83.090	82.020	82.500	82.500	251,592
2016-09-23	82.660	83.050	81.780	82.760	82.760	277,427
2016-09-22	82.190	83.330	81.940	82.960	82.960	370,375
2016-09-21	80.820	81.860	80.540	81.720	81.720	331,741
2016-09-20	80.970	81.000	80.250	80.510	80.510	280,691
2016-09-19	81.180	81.408	80.420	80.470	80.470	272,005
2016-09-16	80.850	81.330	80.780	81.020	81.020	392,887
2016-09-15	80.520	81.530	79.930	81.240	81.240	231,813
2016-09-14	79.970	80.770	79.530	80.560	80.560	466,989
2016-09-13	79.850	80.120	78.460	79.620	79.620	365,140
2016-09-12	78.150	80.560	78.150	80.180	80.180	540,901
2016-09-09	80.810	80.980	78.740	78.760	78.760	421,867
2016-09-08	82.190	82.190	81.350	81.550	81.550	450,907
2016-09-07	81.150	82.540	80.800	82.080	82.080	769,498
2016-09-06	83.140	83.660	80.280	80.980	80.980	917,783
2016-09-02	83.970	84.700	83.620	84.420	84.420	315,441
2016-09-01	83.300	83.880	82.880	83.600	83.600	189,679
2016-08-31	84.070	84.070	82.790	83.210	83.210	269,586
2016-08-30	84.180	84.460	83.860	84.260	84.260	260,541
2016-08-29	83.200	84.240	82.990	84.020	84.020	233,637
2016-08-26	82.380	83.500	82.300	83.110	83.110	378,086
2016-08-25	82.160	83.020	81.480	82.320	82.320	322,922
2016-08-24	83.610	84.560	81.760	81.920	81.920	364,471
2016-08-23	83.840	84.590	83.340	83.550	83.550	348,690
2016-08-22	82.590	83.980	82.590	83.590	83.590	218,241
2016-08-19	83.240	83.390	82.380	82.660	82.660	199,704
2016-08-18	82.750	83.790	82.560	83.360	83.360	298,062
2016-08-17	83.350	83.570	82.790	82.920	82.920	265,577
2016-08-16	83.090	83.810	82.890	83.350	83.350	528,692
2016-08-15	82.950	83.680	82.950	83.290	83.290	202,897
2016-08-12	82.970	83.600	82.710	82.920	82.920	259,641
2016-08-11	83.260	83.580	82.450	83.270	83.270	327,036
2016-08-10	84.010	84.210	82.890	83.130	83.130	263,586
2016-08-09	84.360	84.489	83.834	84.150	84.150	256,497
2016-08-08	85.780	86.680	84.090	84.330	84.330	370,969
2016-08-05	87.270	87.390	85.530	85.720	85.720	446,976
2016-08-04	86.540	88.090	85.700	87.020	87.020	512,622
2016-08-03	89.040	89.180	85.760	85.960	85.960	940,074
2016-08-02	88.250	88.560	86.150	87.040	87.040	566,875
2016-08-01	87.900	89.080	87.670	88.440	88.440	319,948
2016-07-29	87.550	88.560	87.190	87.930	87.930	262,588
2016-07-28	86.960	87.710	86.420	87.500	87.500	265,444
2016-07-27	87.880	87.880	86.460	87.020	87.020	264,895
2016-07-26	86.160	87.980	86.070	87.790	87.790	443,672
2016-07-25	86.850	87.200	85.920	86.350	86.350	296,532
2016-07-22	86.300	87.240	85.680	86.780	86.780	299,425
2016-07-21	86.250	86.560	85.520	86.010	86.010	298,909

← NewerPage 43 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.