Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	66.510	66.600	65.190	65.240	65.240	440,894
2015-10-29	67.170	68.040	66.150	66.320	66.320	395,473
2015-10-28	66.420	67.520	64.950	67.490	67.490	365,630
2015-10-27	66.640	67.120	65.490	66.440	66.440	361,326
2015-10-26	65.590	67.320	65.120	66.700	66.700	589,728
2015-10-23	65.240	65.930	64.340	65.570	65.570	552,236
2015-10-22	66.440	66.480	63.680	64.520	64.520	500,972
2015-10-21	66.430	67.510	64.940	66.280	66.280	501,181
2015-10-20	67.210	67.210	65.510	65.570	65.570	663,929
2015-10-19	65.730	67.780	65.716	67.260	67.260	428,781
2015-10-16	65.920	66.310	65.030	66.040	66.040	899,373
2015-10-15	63.960	65.750	63.780	65.640	65.640	399,806
2015-10-14	65.280	66.240	63.710	63.890	63.890	540,250
2015-10-13	65.540	67.423	64.880	65.000	65.000	429,135
2015-10-12	65.590	66.860	64.710	65.970	65.970	540,489
2015-10-09	62.550	64.710	61.910	64.630	64.630	681,692
2015-10-08	62.540	62.920	61.240	62.160	62.160	460,967
2015-10-07	62.000	63.560	60.700	62.740	62.740	700,910
2015-10-06	64.260	64.310	59.990	61.750	61.750	585,995
2015-10-05	64.980	66.530	63.245	63.910	63.910	769,481
2015-10-02	62.600	64.580	62.020	64.510	64.510	438,669
2015-10-01	63.490	63.900	61.780	63.090	63.090	370,720
2015-09-30	63.550	64.480	62.200	63.520	63.520	536,386
2015-09-29	61.620	63.640	61.250	62.520	62.520	798,045
2015-09-28	64.250	64.420	61.230	61.590	61.590	671,012
2015-09-25	68.700	68.700	63.750	64.700	64.700	461,523
2015-09-24	68.770	68.840	67.660	68.060	68.060	313,500
2015-09-23	69.380	70.090	68.640	69.270	69.270	306,290
2015-09-22	69.630	70.280	68.140	69.370	69.370	424,701
2015-09-21	72.620	73.790	70.180	70.560	70.560	383,365
2015-09-18	72.670	73.560	71.990	72.100	72.100	514,472
2015-09-17	72.150	74.390	71.815	73.500	73.500	272,363
2015-09-16	71.140	72.390	70.180	72.140	72.140	327,066
2015-09-15	70.930	71.400	70.310	70.980	70.980	303,691
2015-09-14	70.870	71.150	69.630	70.560	70.560	235,316
2015-09-11	69.650	71.110	68.850	70.930	70.930	198,102
2015-09-10	69.000	70.390	68.500	70.070	70.070	245,027
2015-09-09	70.030	70.030	68.650	69.110	69.110	293,246
2015-09-08	68.430	69.750	67.810	69.560	69.560	322,339
2015-09-04	66.760	68.020	66.580	67.310	67.310	252,962
2015-09-03	68.220	68.780	67.210	67.590	67.590	231,345
2015-09-02	67.140	67.990	66.590	67.950	67.950	339,685
2015-09-01	67.980	68.560	66.310	66.570	66.570	341,170
2015-08-31	70.370	70.765	68.720	68.890	68.890	277,446
2015-08-28	70.020	70.500	68.855	70.380	70.380	407,274
2015-08-27	69.310	70.210	68.570	70.110	70.110	476,399
2015-08-26	66.150	69.160	65.160	68.390	68.390	732,869
2015-08-25	67.780	67.780	64.850	64.890	64.890	640,744
2015-08-24	65.670	68.320	64.160	65.770	65.770	607,791
2015-08-21	71.220	71.910	69.920	69.990	69.990	502,981
2015-08-20	74.070	74.940	71.660	71.680	71.680	239,440
2015-08-19	74.780	75.505	73.850	74.770	74.770	174,634
2015-08-18	75.790	76.290	75.030	75.140	75.140	216,501
2015-08-17	75.000	76.350	74.590	75.760	75.760	415,478
2015-08-14	75.760	76.260	74.300	75.280	75.280	171,474
2015-08-13	76.060	76.690	75.410	75.680	75.680	272,197
2015-08-12	75.060	76.390	74.070	76.120	76.120	529,018
2015-08-11	74.220	75.560	73.390	75.340	75.340	452,877
2015-08-10	75.110	76.340	74.600	74.900	74.900	287,376
2015-08-07	73.840	75.350	72.470	75.040	75.040	646,280

← NewerPage 47 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.