Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	75.420	76.340	71.950	72.650	72.650	954,023
2016-01-27	77.000	77.590	75.020	75.150	75.150	593,724
2016-01-26	75.800	77.250	74.730	77.020	77.020	576,809
2016-01-25	75.340	77.170	74.640	75.740	75.740	585,595
2016-01-22	74.810	75.590	73.665	75.450	75.450	866,947
2016-01-21	75.260	75.852	73.295	73.880	73.880	598,760
2016-01-20	74.670	75.990	71.960	74.900	74.900	631,935
2016-01-19	75.140	77.010	74.490	75.800	75.800	774,294
2016-01-15	73.700	74.770	72.310	74.530	74.530	1,991,124
2016-01-14	74.480	76.870	73.380	75.580	75.580	1,052,642
2016-01-13	77.110	77.590	73.785	74.340	74.340	629,164
2016-01-12	76.430	78.140	75.190	76.650	76.650	597,742
2016-01-11	79.550	79.960	74.600	75.900	75.900	870,213
2016-01-08	79.850	80.620	78.475	78.950	78.950	844,070
2016-01-07	78.530	80.840	77.310	78.520	78.520	1,228,027
2016-01-06	76.930	77.530	75.690	76.390	76.390	1,365,917
2016-01-05	78.330	79.480	77.650	78.000	78.000	475,525
2016-01-04	79.270	79.380	77.250	78.250	78.250	639,894
2015-12-31	80.210	81.490	79.840	80.390	80.390	282,414
2015-12-30	80.280	81.610	80.050	80.540	80.540	259,054
2015-12-29	80.340	80.830	79.820	80.500	80.500	455,356
2015-12-28	79.870	79.970	79.050	79.700	79.700	508,359
2015-12-24	79.550	80.440	78.630	80.080	80.080	148,888
2015-12-23	79.760	80.240	78.880	79.530	79.530	277,195
2015-12-22	79.000	79.640	77.650	79.360	79.360	219,414
2015-12-21	78.620	78.960	77.340	78.650	78.650	584,109
2015-12-18	79.100	79.413	77.800	77.820	77.820	532,105
2015-12-17	79.590	80.330	78.970	79.380	79.380	327,930
2015-12-16	79.000	79.800	78.480	79.550	79.550	507,299
2015-12-15	77.250	78.980	76.820	78.600	78.600	542,320
2015-12-14	76.360	78.110	75.060	76.350	76.350	561,771
2015-12-11	75.150	76.920	74.916	76.400	76.400	496,210
2015-12-10	74.660	76.190	74.025	75.560	75.560	342,191
2015-12-09	75.320	76.010	74.150	74.430	74.430	200,589
2015-12-08	75.040	76.170	74.500	75.670	75.670	315,835
2015-12-07	76.570	77.070	75.090	75.560	75.560	269,623
2015-12-04	75.030	77.550	75.030	76.830	76.830	222,931
2015-12-03	76.780	77.170	74.520	74.910	74.910	273,892
2015-12-02	78.140	78.490	76.180	76.450	76.450	323,227
2015-12-01	76.880	78.330	76.480	78.210	78.210	234,473
2015-11-30	78.250	78.440	76.490	76.570	76.570	363,646
2015-11-27	77.190	78.160	77.125	78.040	78.040	161,545
2015-11-25	76.400	77.480	76.170	77.230	77.230	162,216
2015-11-24	75.690	76.790	75.270	76.500	76.500	237,668
2015-11-23	75.250	76.490	75.250	76.340	76.340	406,356
2015-11-20	75.250	76.070	74.370	75.160	75.160	483,109
2015-11-19	74.150	75.090	73.825	74.830	74.830	345,374
2015-11-18	72.940	74.375	72.360	74.150	74.150	376,573
2015-11-17	71.740	73.510	70.920	72.720	72.720	356,668
2015-11-16	70.890	71.840	70.111	71.700	71.700	290,016
2015-11-13	71.080	72.240	69.770	71.020	71.020	219,014
2015-11-12	72.700	72.700	71.000	71.090	71.090	188,175
2015-11-11	74.320	74.320	72.670	72.960	72.960	325,588
2015-11-10	72.840	74.130	72.800	74.050	74.050	291,734
2015-11-09	73.800	73.980	72.130	73.000	73.000	473,937
2015-11-06	72.420	74.220	70.700	74.010	74.010	612,103
2015-11-05	71.630	73.000	70.960	72.420	72.420	573,680
2015-11-04	70.300	73.230	69.990	71.470	71.470	1,516,786
2015-11-03	68.570	69.110	67.230	68.520	68.520	484,808
2015-11-02	65.590	69.550	65.050	68.890	68.890	638,053

← NewerPage 46 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.