Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	76.830	77.030	73.230	73.960	73.960	399,474
2015-08-05	76.830	77.080	76.090	76.200	76.200	344,299
2015-08-04	76.920	77.650	76.150	76.300	76.300	297,768
2015-08-03	77.650	78.220	75.981	76.860	76.860	445,468
2015-07-31	74.480	78.500	73.175	77.620	77.620	1,061,598
2015-07-30	66.510	75.750	66.300	74.440	74.440	1,034,901
2015-07-29	76.510	77.160	75.880	76.520	76.520	358,915
2015-07-28	75.520	76.420	74.820	76.350	76.350	377,142
2015-07-27	74.550	75.410	74.150	75.030	75.030	365,268
2015-07-24	75.410	76.140	74.467	75.120	75.120	384,744
2015-07-23	75.910	76.110	75.060	75.790	75.790	250,407
2015-07-22	75.160	76.675	74.780	75.860	75.860	489,492
2015-07-21	75.870	76.140	74.070	75.440	75.440	339,903
2015-07-20	75.530	76.130	75.000	75.830	75.830	495,627
2015-07-17	75.270	75.570	74.930	75.210	75.210	705,275
2015-07-16	75.710	75.710	74.086	75.120	75.120	266,270
2015-07-15	74.980	75.700	74.440	74.890	74.890	375,527
2015-07-14	74.370	74.995	74.020	74.710	74.710	418,064
2015-07-13	73.940	74.430	73.640	74.270	74.270	324,268
2015-07-10	74.030	74.030	72.800	73.290	73.290	557,591
2015-07-09	70.280	72.360	70.240	71.980	71.980	528,558
2015-07-08	69.850	70.460	68.920	68.920	68.920	441,040
2015-07-07	70.280	70.970	69.250	70.410	70.410	524,111
2015-07-06	68.970	70.440	68.660	70.130	70.130	2,009,261
2015-07-02	70.000	70.000	68.670	69.540	69.540	734,761
2015-07-01	71.100	72.010	69.790	70.010	70.010	435,290
2015-06-30	71.060	71.265	70.150	70.340	70.340	467,462
2015-06-29	71.300	71.830	70.120	70.370	70.370	526,202
2015-06-26	72.920	72.920	71.190	71.690	71.690	805,282
2015-06-25	73.290	73.370	72.040	72.850	72.850	263,489
2015-06-24	74.040	74.330	73.020	73.140	73.140	233,373
2015-06-23	74.740	74.970	74.260	74.610	74.610	201,549
2015-06-22	74.160	74.820	73.680	74.730	74.730	260,147
2015-06-19	73.490	73.960	72.820	73.670	73.670	329,157
2015-06-18	72.260	73.990	72.130	73.560	73.560	371,546
2015-06-17	72.650	72.885	71.910	72.010	72.010	347,883
2015-06-16	72.460	73.200	72.290	72.380	72.380	252,377
2015-06-15	72.340	72.530	71.339	72.400	72.400	214,429
2015-06-12	73.420	73.520	72.640	72.800	72.800	248,191
2015-06-11	73.680	74.070	73.570	73.750	73.750	271,542
2015-06-10	73.070	74.035	72.710	73.450	73.450	219,298
2015-06-09	73.290	73.850	72.700	72.910	72.910	244,698
2015-06-08	73.100	74.050	73.090	73.460	73.460	257,897
2015-06-05	72.910	73.484	71.980	73.200	73.200	174,342
2015-06-04	73.110	73.890	72.580	73.150	73.150	222,484
2015-06-03	73.010	73.560	72.290	73.530	73.530	247,938
2015-06-02	72.330	73.070	71.815	72.600	72.600	187,508
2015-06-01	72.490	73.040	71.750	72.440	72.440	309,373
2015-05-29	73.300	73.878	72.230	72.340	72.340	402,601
2015-05-28	72.770	73.650	72.770	73.550	73.550	339,552
2015-05-27	72.580	73.070	71.990	72.950	72.950	328,038
2015-05-26	72.250	72.990	71.790	72.140	72.140	282,302
2015-05-22	72.450	72.860	72.160	72.620	72.620	213,458
2015-05-21	72.480	72.850	71.840	72.570	72.570	291,653
2015-05-20	71.700	72.790	70.850	72.440	72.440	336,146
2015-05-19	71.910	72.240	71.290	71.690	71.690	270,978
2015-05-18	70.540	71.800	70.430	71.730	71.730	267,142
2015-05-15	71.590	71.590	70.240	70.540	70.540	317,883
2015-05-14	70.820	71.600	69.950	71.390	71.390	357,411
2015-05-13	70.420	70.910	69.930	70.390	70.390	428,632

← NewerPage 48 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.