Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	63.550	63.980	63.320	63.480	63.480	191,051
2014-11-14	64.380	64.380	63.320	63.760	63.760	236,887
2014-11-13	64.890	65.540	64.240	64.480	64.480	242,685
2014-11-12	63.920	65.100	63.920	64.880	64.880	353,705
2014-11-11	64.100	64.800	63.920	64.300	64.300	168,918
2014-11-10	63.520	64.395	63.290	63.930	63.930	241,199
2014-11-07	63.780	63.930	62.820	63.360	63.360	316,602
2014-11-06	62.610	63.780	62.505	63.730	63.730	471,953
2014-11-05	64.570	65.170	62.450	62.680	62.680	457,003
2014-11-04	64.450	64.660	63.480	64.120	64.120	354,683
2014-11-03	64.050	66.110	64.050	64.430	64.430	991,487
2014-10-31	64.050	64.050	62.700	63.160	63.160	588,873
2014-10-30	65.000	65.000	61.290	62.810	62.810	1,174,734
2014-10-29	63.900	64.800	63.610	64.470	64.470	386,349
2014-10-28	63.950	64.050	63.390	64.050	64.050	431,596
2014-10-27	63.660	63.860	62.920	63.800	63.800	257,912
2014-10-24	62.500	63.690	62.150	63.690	63.690	349,492
2014-10-23	62.240	62.680	61.910	62.560	62.560	322,683
2014-10-22	62.710	62.820	61.710	61.830	61.830	267,520
2014-10-21	60.710	62.345	60.710	62.230	62.230	428,253
2014-10-20	61.150	61.460	59.660	60.430	60.430	492,556
2014-10-17	60.750	61.760	60.460	61.330	61.330	1,802,906
2014-10-16	57.630	61.290	57.560	60.130	60.130	1,203,939
2014-10-15	55.480	58.340	55.470	57.610	57.610	610,628
2014-10-14	56.870	57.330	55.780	56.530	56.530	315,357
2014-10-13	57.100	57.748	56.270	56.460	56.460	276,597
2014-10-10	58.520	58.980	56.710	56.860	56.860	364,891
2014-10-09	59.490	59.610	58.320	58.700	58.700	250,755
2014-10-08	58.630	59.720	58.080	59.580	59.580	301,657
2014-10-07	59.690	59.950	58.480	58.670	58.670	388,916
2014-10-06	61.630	61.840	59.910	59.990	59.990	379,436
2014-10-03	60.970	62.000	60.810	61.360	61.360	825,700
2014-10-02	59.400	60.505	59.200	60.340	60.340	401,039
2014-10-01	59.780	59.860	58.610	59.120	59.120	479,811
2014-09-30	60.290	60.450	59.370	59.740	59.740	308,938
2014-09-29	59.260	60.470	58.970	60.370	60.370	285,032
2014-09-26	59.930	59.990	59.080	59.640	59.640	211,093
2014-09-25	60.650	61.000	59.530	59.940	59.940	263,206
2014-09-24	60.090	60.820	59.570	60.730	60.730	307,534
2014-09-23	60.480	60.490	59.710	59.830	59.830	218,192
2014-09-22	60.390	61.170	60.200	60.510	60.510	277,005
2014-09-19	61.100	61.490	60.250	60.470	60.470	585,686
2014-09-18	60.900	61.100	60.380	61.070	61.070	181,118
2014-09-17	60.720	61.000	60.380	60.590	60.590	195,633
2014-09-16	60.280	60.680	59.670	60.500	60.500	320,466
2014-09-15	60.700	60.700	59.890	60.260	60.260	263,155
2014-09-12	60.650	60.830	60.311	60.640	60.640	338,872
2014-09-11	60.420	60.950	60.240	60.790	60.790	216,662
2014-09-10	59.910	60.720	59.480	60.720	60.720	318,263
2014-09-09	60.260	60.650	59.750	59.760	59.760	382,666
2014-09-08	60.120	60.590	59.510	60.410	60.410	308,200
2014-09-05	61.320	61.490	60.080	60.260	60.260	261,931
2014-09-04	60.480	61.430	60.180	61.200	61.200	536,630
2014-09-03	59.030	60.270	59.030	60.250	60.250	337,583
2014-09-02	59.090	59.440	58.600	58.990	58.990	615,106
2014-08-29	59.900	60.000	59.090	59.100	59.100	334,830
2014-08-28	59.740	59.940	59.430	59.910	59.910	271,793
2014-08-27	60.350	60.660	59.680	59.810	59.810	219,426
2014-08-26	59.670	60.490	59.580	60.450	60.450	395,174
2014-08-25	59.470	59.860	59.010	59.660	59.660	301,967

← NewerPage 51 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.