Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	84.680	86.530	84.680	86.180	86.180	261,257
2016-07-19	85.030	85.475	84.210	84.570	84.570	317,631
2016-07-18	85.530	85.630	84.900	85.150	85.150	172,087
2016-07-15	86.160	86.480	85.550	85.620	85.620	220,554
2016-07-14	85.400	86.160	85.050	86.050	86.050	195,546
2016-07-13	86.390	86.390	84.930	84.960	84.960	465,193
2016-07-12	86.200	86.980	85.870	85.970	85.970	286,581
2016-07-11	85.590	86.025	85.340	85.550	85.550	177,414
2016-07-08	84.950	85.840	84.380	85.520	85.520	192,812
2016-07-07	83.680	84.765	83.630	84.500	84.500	224,495
2016-07-06	82.440	83.490	82.190	83.460	83.460	375,264
2016-07-05	82.930	83.270	81.820	82.830	82.830	278,466
2016-07-01	82.590	83.880	82.120	83.300	83.300	302,063
2016-06-30	80.550	82.480	80.300	82.440	82.440	513,621
2016-06-29	79.580	80.620	79.110	80.600	80.600	380,957
2016-06-28	76.900	78.990	76.500	78.740	78.740	411,733
2016-06-27	80.090	80.110	75.540	75.950	75.950	1,161,541
2016-06-24	81.550	82.070	80.140	80.350	80.350	406,219
2016-06-23	84.010	84.500	83.410	84.180	84.180	291,724
2016-06-22	82.510	84.610	82.450	83.320	83.320	332,059
2016-06-21	82.820	83.650	82.270	82.740	82.740	342,840
2016-06-20	82.760	83.620	82.680	82.890	82.890	216,941
2016-06-17	83.130	83.315	81.800	82.090	82.090	535,819
2016-06-16	83.510	83.990	82.450	83.120	83.120	290,312
2016-06-15	84.720	84.720	83.500	83.820	83.820	262,150
2016-06-14	83.870	84.250	82.820	84.130	84.130	266,748
2016-06-13	84.180	85.320	84.010	84.320	84.320	451,407
2016-06-10	86.410	86.410	83.900	84.730	84.730	290,109
2016-06-09	85.440	86.610	85.440	86.030	86.030	392,133
2016-06-08	85.480	85.990	84.750	85.720	85.720	209,860
2016-06-07	86.090	86.480	85.040	85.600	85.600	219,560
2016-06-06	85.790	86.490	84.930	86.120	86.120	279,041
2016-06-03	87.120	87.200	85.500	85.850	85.850	357,651
2016-06-02	87.950	87.950	86.230	87.450	87.450	424,753
2016-06-01	85.790	86.550	85.160	86.500	86.500	294,684
2016-05-31	86.240	86.540	85.300	85.930	85.930	298,945
2016-05-27	85.690	86.450	85.210	86.040	86.040	378,777
2016-05-26	85.350	85.880	84.520	85.520	85.520	344,808
2016-05-25	85.480	85.900	84.980	85.370	85.370	225,394
2016-05-24	85.000	85.650	84.600	85.410	85.410	430,173
2016-05-23	84.600	85.620	84.350	84.490	84.490	260,322
2016-05-20	84.180	84.880	83.720	84.590	84.590	464,415
2016-05-19	83.620	84.350	82.810	83.690	83.690	222,736
2016-05-18	83.610	84.510	82.900	83.920	83.920	337,021
2016-05-17	83.960	84.180	83.050	83.730	83.730	433,738
2016-05-16	83.040	84.430	82.480	83.960	83.960	301,215
2016-05-13	81.330	83.110	81.330	82.810	82.810	344,837
2016-05-12	82.010	82.590	80.810	81.420	81.420	515,725
2016-05-11	84.620	84.790	81.920	82.010	82.010	490,136
2016-05-10	83.240	84.070	82.630	84.010	84.010	559,999
2016-05-09	81.170	83.280	80.695	83.010	83.010	698,148
2016-05-06	80.280	81.220	79.955	80.890	80.890	463,904
2016-05-05	79.320	80.980	78.805	80.750	80.750	481,564
2016-05-04	78.800	80.790	77.045	79.010	79.010	931,651
2016-05-03	79.300	79.810	76.540	78.800	78.800	967,170
2016-05-02	79.640	80.060	78.680	79.400	79.400	611,009
2016-04-29	79.430	79.870	78.380	79.270	79.270	330,777
2016-04-28	81.110	81.590	79.920	80.030	80.030	369,548
2016-04-27	81.360	81.810	80.650	81.530	81.530	272,225
2016-04-26	81.950	82.350	80.470	81.500	81.500	319,759

← NewerPage 44 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.