Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	74.000	74.380	73.410	73.610	73.610	531,813
2015-02-12	73.980	74.480	73.400	73.940	73.940	865,457
2015-02-11	72.250	73.480	70.500	73.140	73.140	1,237,715
2015-02-10	68.180	69.980	68.180	69.700	69.700	535,462
2015-02-09	69.530	69.770	68.750	68.800	68.800	299,696
2015-02-06	70.120	70.500	69.040	69.550	69.550	278,261
2015-02-05	69.440	70.400	68.970	70.310	70.310	251,593
2015-02-04	69.280	69.740	68.430	69.070	69.070	395,439
2015-02-03	69.020	69.830	68.430	69.780	69.780	382,533
2015-02-02	69.500	69.580	68.090	68.890	68.890	421,647
2015-01-30	69.590	70.470	69.000	69.350	69.350	233,170
2015-01-29	69.890	70.170	68.380	69.760	69.760	323,685
2015-01-28	70.230	70.550	69.380	69.690	69.690	313,016
2015-01-27	69.990	70.630	69.740	70.170	70.170	310,647
2015-01-26	68.650	70.730	68.440	70.590	70.590	369,649
2015-01-23	68.980	69.620	68.715	68.790	68.790	574,980
2015-01-22	68.310	68.620	67.215	68.360	68.360	528,634
2015-01-21	67.930	68.550	67.300	67.470	67.470	297,434
2015-01-20	68.650	68.980	67.250	68.160	68.160	275,493
2015-01-16	67.980	69.000	67.910	68.210	68.210	520,443
2015-01-15	68.840	69.170	67.480	67.800	67.800	320,027
2015-01-14	68.450	69.060	67.990	68.760	68.760	517,983
2015-01-13	68.010	69.140	68.010	68.890	68.890	515,326
2015-01-12	68.070	68.070	67.000	67.390	67.390	465,844
2015-01-09	66.700	67.195	66.060	66.730	66.730	519,143
2015-01-08	66.320	67.220	66.320	66.560	66.560	640,598
2015-01-07	65.000	66.250	64.560	66.200	66.200	547,810
2015-01-06	64.480	64.990	63.490	64.650	64.650	556,873
2015-01-05	63.550	64.800	63.220	64.380	64.380	373,620
2015-01-02	63.860	64.680	63.420	63.880	63.880	201,631
2014-12-31	64.280	65.090	63.590	63.640	63.640	193,789
2014-12-30	64.300	64.540	63.690	64.140	64.140	142,781
2014-12-29	64.120	64.650	63.470	64.440	64.440	149,315
2014-12-26	63.890	64.950	63.780	64.290	64.290	92,064
2014-12-24	63.210	64.180	63.030	63.590	63.590	41,252
2014-12-23	64.340	64.890	62.360	63.260	63.260	182,379
2014-12-22	63.860	64.390	63.530	63.910	63.910	172,561
2014-12-19	63.570	64.370	63.036	63.960	63.960	308,583
2014-12-18	63.770	64.070	62.700	63.610	63.610	317,371
2014-12-17	61.840	62.910	61.490	62.880	62.880	203,228
2014-12-16	62.210	63.310	61.750	61.770	61.770	335,265
2014-12-15	62.880	63.400	62.170	62.260	62.260	274,398
2014-12-12	62.850	63.160	62.380	62.660	62.660	339,286
2014-12-11	62.710	63.240	62.230	62.980	62.980	327,044
2014-12-10	64.120	64.360	62.010	62.250	62.250	336,836
2014-12-09	63.130	64.450	62.810	64.000	64.000	290,246
2014-12-08	63.830	64.610	63.530	63.810	63.810	350,227
2014-12-05	63.990	64.430	63.460	63.910	63.910	184,083
2014-12-04	64.430	64.830	63.790	63.980	63.980	262,668
2014-12-03	64.800	64.970	64.170	64.430	64.430	187,723
2014-12-02	64.180	65.070	64.015	64.580	64.580	142,919
2014-12-01	64.780	65.200	64.010	64.180	64.180	366,103
2014-11-28	64.850	65.610	64.590	64.750	64.750	111,913
2014-11-26	64.630	64.990	64.140	64.770	64.770	179,340
2014-11-25	65.860	65.860	64.200	64.490	64.490	175,878
2014-11-24	64.170	65.650	63.710	65.590	65.590	283,032
2014-11-21	64.300	64.640	63.580	63.870	63.870	226,926
2014-11-20	63.150	64.180	62.700	63.850	63.850	183,734
2014-11-19	63.790	64.190	63.340	63.480	63.480	246,422
2014-11-18	63.790	64.230	63.240	63.940	63.940	283,940

← NewerPage 50 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.