Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 70.000 | 70.270 | 69.170 | 69.880 | 69.880 | 292,052 |
| 2015-05-11 | 70.490 | 70.920 | 70.040 | 70.490 | 70.490 | 357,481 |
| 2015-05-08 | 70.470 | 71.025 | 69.900 | 70.480 | 70.480 | 418,864 |
| 2015-05-07 | 70.300 | 71.180 | 69.650 | 69.770 | 69.770 | 348,503 |
| 2015-05-06 | 70.240 | 70.780 | 69.510 | 70.290 | 70.290 | 412,713 |
| 2015-05-05 | 71.940 | 72.320 | 70.020 | 70.390 | 70.390 | 427,739 |
| 2015-05-04 | 71.990 | 73.320 | 71.300 | 71.940 | 71.940 | 757,072 |
| 2015-05-01 | 68.790 | 70.650 | 68.590 | 70.620 | 70.620 | 1,396,347 |
| 2015-04-30 | 72.540 | 72.540 | 68.970 | 69.160 | 69.160 | 2,178,735 |
| 2015-04-29 | 75.330 | 76.900 | 75.099 | 76.250 | 76.250 | 576,437 |
| 2015-04-28 | 77.220 | 77.540 | 74.260 | 75.810 | 75.810 | 632,946 |
| 2015-04-27 | 78.060 | 78.090 | 76.030 | 76.870 | 76.870 | 795,272 |
| 2015-04-24 | 78.210 | 78.210 | 77.160 | 77.400 | 77.400 | 494,431 |
| 2015-04-23 | 78.050 | 78.360 | 77.580 | 77.890 | 77.890 | 332,630 |
| 2015-04-22 | 78.500 | 78.900 | 77.206 | 78.060 | 78.060 | 525,067 |
| 2015-04-21 | 79.150 | 79.210 | 78.410 | 78.590 | 78.590 | 280,784 |
| 2015-04-20 | 78.620 | 79.000 | 77.840 | 78.540 | 78.540 | 244,905 |
| 2015-04-17 | 77.930 | 78.440 | 77.080 | 78.260 | 78.260 | 460,284 |
| 2015-04-16 | 78.550 | 79.170 | 78.110 | 78.240 | 78.240 | 223,543 |
| 2015-04-15 | 79.000 | 79.250 | 78.490 | 78.710 | 78.710 | 282,075 |
| 2015-04-14 | 78.940 | 79.200 | 78.070 | 78.810 | 78.810 | 201,283 |
| 2015-04-13 | 78.670 | 79.390 | 78.470 | 79.070 | 79.070 | 265,287 |
| 2015-04-10 | 78.990 | 79.420 | 78.610 | 78.770 | 78.770 | 255,588 |
| 2015-04-09 | 78.450 | 79.390 | 78.000 | 79.040 | 79.040 | 338,495 |
| 2015-04-08 | 77.510 | 78.640 | 77.480 | 78.450 | 78.450 | 580,984 |
| 2015-04-07 | 77.650 | 79.280 | 77.628 | 77.660 | 77.660 | 664,523 |
| 2015-04-06 | 77.500 | 79.110 | 77.500 | 78.670 | 78.670 | 1,009,371 |
| 2015-04-02 | 78.870 | 79.380 | 77.705 | 77.850 | 77.850 | 847,218 |
| 2015-04-01 | 79.150 | 79.440 | 77.260 | 78.690 | 78.690 | 596,144 |
| 2015-03-31 | 79.260 | 79.900 | 79.140 | 79.290 | 79.290 | 470,475 |
| 2015-03-30 | 79.800 | 80.300 | 79.280 | 79.830 | 79.830 | 397,198 |
| 2015-03-27 | 79.130 | 80.260 | 78.890 | 79.610 | 79.610 | 303,677 |
| 2015-03-26 | 76.940 | 79.720 | 76.150 | 79.010 | 79.010 | 661,672 |
| 2015-03-25 | 82.150 | 82.490 | 78.020 | 78.070 | 78.070 | 779,103 |
| 2015-03-24 | 83.300 | 83.450 | 81.350 | 81.820 | 81.820 | 799,534 |
| 2015-03-23 | 83.800 | 84.140 | 83.220 | 83.310 | 83.310 | 391,386 |
| 2015-03-20 | 84.340 | 84.690 | 83.920 | 84.080 | 84.080 | 1,032,057 |
| 2015-03-19 | 81.950 | 84.210 | 81.934 | 84.200 | 84.200 | 636,311 |
| 2015-03-18 | 81.900 | 82.460 | 81.170 | 81.950 | 81.950 | 522,699 |
| 2015-03-17 | 81.650 | 82.070 | 80.880 | 81.900 | 81.900 | 345,859 |
| 2015-03-16 | 80.500 | 82.220 | 80.480 | 81.970 | 81.970 | 490,373 |
| 2015-03-13 | 79.980 | 80.580 | 79.640 | 80.190 | 80.190 | 327,862 |
| 2015-03-12 | 79.710 | 80.500 | 79.590 | 80.290 | 80.290 | 654,931 |
| 2015-03-11 | 78.410 | 79.550 | 77.730 | 79.500 | 79.500 | 533,875 |
| 2015-03-10 | 77.900 | 78.930 | 77.150 | 78.400 | 78.400 | 517,796 |
| 2015-03-09 | 77.010 | 78.160 | 76.650 | 78.150 | 78.150 | 639,630 |
| 2015-03-06 | 77.480 | 77.680 | 76.350 | 76.770 | 76.770 | 317,172 |
| 2015-03-05 | 76.800 | 77.960 | 76.760 | 77.700 | 77.700 | 518,164 |
| 2015-03-04 | 75.500 | 76.645 | 75.330 | 76.610 | 76.610 | 434,725 |
| 2015-03-03 | 75.940 | 76.160 | 75.080 | 75.620 | 75.620 | 529,183 |
| 2015-03-02 | 76.540 | 77.160 | 76.350 | 76.750 | 76.750 | 382,239 |
| 2015-02-27 | 76.730 | 77.170 | 76.585 | 76.670 | 76.670 | 337,259 |
| 2015-02-26 | 76.760 | 77.140 | 76.260 | 76.770 | 76.770 | 331,136 |
| 2015-02-25 | 76.090 | 77.010 | 75.530 | 76.800 | 76.800 | 469,561 |
| 2015-02-24 | 76.650 | 76.710 | 75.520 | 76.300 | 76.300 | 385,229 |
| 2015-02-23 | 76.100 | 77.100 | 75.810 | 76.720 | 76.720 | 436,268 |
| 2015-02-20 | 74.880 | 76.360 | 74.550 | 76.180 | 76.180 | 717,708 |
| 2015-02-19 | 74.620 | 75.000 | 73.940 | 74.850 | 74.850 | 541,568 |
| 2015-02-18 | 73.980 | 74.630 | 73.175 | 74.600 | 74.600 | 752,769 |
| 2015-02-17 | 73.590 | 73.890 | 72.830 | 73.750 | 73.750 | 526,093 |
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.