Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	81.140	82.330	80.420	81.670	81.670	388,155
2016-04-22	80.880	81.335	80.150	80.990	80.990	208,425
2016-04-21	80.410	81.100	80.065	80.820	80.820	187,118
2016-04-20	79.380	80.690	78.830	80.250	80.250	363,767
2016-04-19	81.570	81.800	79.200	79.350	79.350	488,753
2016-04-18	80.310	82.380	80.270	81.530	81.530	955,938
2016-04-15	80.600	80.870	80.010	80.470	80.470	599,023
2016-04-14	80.590	81.000	79.970	80.540	80.540	370,859
2016-04-13	79.990	80.740	79.500	80.720	80.720	600,760
2016-04-12	79.850	80.090	78.990	79.550	79.550	518,081
2016-04-11	82.250	82.250	79.540	79.980	79.980	443,242
2016-04-08	82.120	82.240	80.940	81.900	81.900	801,582
2016-04-07	81.860	82.000	80.460	81.450	81.450	420,032
2016-04-06	79.380	82.400	79.380	82.230	82.230	688,211
2016-04-05	78.650	79.920	78.350	79.220	79.220	747,312
2016-04-04	77.530	79.980	77.210	79.520	79.520	634,669
2016-04-01	75.400	77.810	74.187	77.560	77.560	449,851
2016-03-31	75.270	76.700	74.720	75.940	75.940	484,282
2016-03-30	76.080	76.350	75.060	75.440	75.440	334,185
2016-03-29	74.140	76.160	73.610	76.120	76.120	365,072
2016-03-28	74.570	74.660	73.420	74.160	74.160	423,676
2016-03-24	73.850	75.270	73.390	74.330	74.330	337,135
2016-03-23	74.780	75.270	74.200	74.210	74.210	434,559
2016-03-22	73.450	75.075	72.965	74.800	74.800	419,813
2016-03-21	73.520	75.140	73.410	74.000	74.000	475,473
2016-03-18	70.590	75.000	70.515	73.890	73.890	1,141,199
2016-03-17	71.250	71.468	69.410	70.670	70.670	505,764
2016-03-16	70.910	71.650	69.660	71.240	71.240	618,719
2016-03-15	73.120	73.125	71.010	71.070	71.070	341,217
2016-03-14	74.530	74.870	73.260	73.890	73.890	325,458
2016-03-11	74.060	75.140	73.570	74.930	74.930	303,815
2016-03-10	74.350	74.690	73.030	73.570	73.570	315,157
2016-03-09	75.080	75.140	73.660	74.080	74.080	317,184
2016-03-08	75.150	75.630	74.440	74.910	74.910	344,217
2016-03-07	74.350	75.940	73.920	75.450	75.450	358,462
2016-03-04	74.660	74.970	73.750	74.440	74.440	552,093
2016-03-03	74.920	74.920	73.650	74.590	74.590	308,609
2016-03-02	74.420	75.930	74.360	75.200	75.200	424,896
2016-03-01	73.770	74.780	72.900	74.710	74.710	344,261
2016-02-29	73.500	74.340	72.990	73.430	73.430	556,842
2016-02-26	73.360	73.810	72.975	73.700	73.700	348,440
2016-02-25	72.960	73.620	71.130	73.080	73.080	381,920
2016-02-24	71.730	73.100	69.820	72.890	72.890	470,364
2016-02-23	72.470	73.610	72.400	72.530	72.530	302,981
2016-02-22	74.540	74.980	72.530	72.970	72.970	456,029
2016-02-19	71.750	73.620	70.890	73.310	73.310	527,000
2016-02-18	73.220	74.590	71.990	72.290	72.290	539,142
2016-02-17	73.430	73.870	72.260	73.300	73.300	550,813
2016-02-16	73.260	74.640	72.670	73.130	73.130	739,369
2016-02-12	71.800	73.020	69.760	72.070	72.070	747,600
2016-02-11	70.790	72.620	69.780	70.810	70.810	901,755
2016-02-10	69.090	74.240	69.090	72.010	72.010	1,181,677
2016-02-09	65.890	68.690	65.700	68.160	68.160	1,063,669
2016-02-08	69.050	69.650	66.040	67.100	67.100	849,385
2016-02-05	71.610	72.260	69.265	70.060	70.060	1,149,875
2016-02-04	71.810	73.510	70.800	71.610	71.610	586,948
2016-02-03	72.650	73.020	69.630	72.180	72.180	662,292
2016-02-02	73.970	74.620	72.090	72.350	72.350	757,256
2016-02-01	73.970	75.630	73.060	74.870	74.870	613,127
2016-01-29	72.770	74.370	72.480	74.230	74.230	600,431

← NewerPage 45 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.