Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	59.210	59.340	58.835	59.110	59.110	209,959
2014-08-21	59.500	59.680	58.750	59.020	59.020	301,801
2014-08-20	59.640	59.640	59.010	59.470	59.470	208,246
2014-08-19	59.600	59.850	59.320	59.680	59.680	173,755
2014-08-18	59.280	59.660	58.910	59.440	59.440	308,569
2014-08-15	59.050	59.540	58.230	59.050	59.050	398,643
2014-08-14	58.630	59.200	58.440	58.790	58.790	367,038
2014-08-13	58.940	59.340	57.612	58.600	58.600	874,541
2014-08-12	56.810	58.860	56.760	58.720	58.720	828,887
2014-08-11	56.850	57.080	56.220	56.750	56.750	357,389
2014-08-08	56.680	56.880	55.940	56.790	56.790	583,830
2014-08-07	56.330	57.010	54.840	56.500	56.500	1,279,432
2014-08-06	53.050	54.240	52.790	53.790	53.790	487,324
2014-08-05	53.070	53.850	52.390	53.300	53.300	557,140
2014-08-04	53.590	53.780	52.610	53.220	53.220	317,293
2014-08-01	54.120	54.460	53.130	53.520	53.520	421,726
2014-07-31	55.420	55.660	54.200	54.210	54.210	433,174
2014-07-30	55.650	56.330	55.470	55.910	55.910	787,493
2014-07-29	54.190	55.660	54.190	55.220	55.220	503,005
2014-07-28	53.900	54.390	53.550	54.230	54.230	333,077
2014-07-25	53.720	54.000	53.340	53.850	53.850	386,674
2014-07-24	53.690	54.070	53.150	53.740	53.740	461,284
2014-07-23	53.540	54.040	53.100	53.670	53.670	332,828
2014-07-22	52.740	54.500	52.720	53.410	53.410	425,944
2014-07-21	52.650	52.932	52.330	52.600	52.600	181,181
2014-07-18	52.330	53.040	52.290	52.810	52.810	234,885
2014-07-17	52.520	53.310	52.140	52.240	52.240	329,600
2014-07-16	53.270	53.270	52.500	52.780	52.780	349,169
2014-07-15	53.410	53.960	52.500	53.090	53.090	427,725
2014-07-14	53.120	53.650	52.640	53.380	53.380	542,180
2014-07-11	53.380	53.550	52.020	52.610	52.610	556,927
2014-07-10	52.610	53.700	52.510	53.520	53.520	330,944
2014-07-09	53.000	53.570	52.560	53.310	53.310	303,929
2014-07-08	53.980	53.980	53.050	53.180	53.180	465,871
2014-07-07	54.360	54.760	54.020	54.150	54.150	276,082
2014-07-03	54.260	55.100	53.880	54.330	54.330	637,505
2014-07-02	54.190	54.720	54.080	54.150	54.150	442,248
2014-07-01	53.690	54.580	53.620	54.060	54.060	415,168
2014-06-30	52.620	53.570	52.360	53.520	53.520	398,820
2014-06-27	53.040	53.410	52.620	52.720	52.720	364,779
2014-06-26	53.920	53.920	52.780	53.240	53.240	198,473
2014-06-25	52.950	53.870	52.935	53.760	53.760	301,607
2014-06-24	53.570	53.970	53.000	53.120	53.120	304,732
2014-06-23	54.370	54.780	53.330	53.830	53.830	596,471
2014-06-20	53.830	54.870	53.710	54.340	54.340	506,295
2014-06-19	54.160	54.320	53.440	53.870	53.870	422,220
2014-06-18	53.980	54.260	53.650	54.030	54.030	281,840
2014-06-17	54.000	54.470	53.696	54.000	54.000	327,069
2014-06-16	54.360	55.180	54.060	54.120	54.120	209,937
2014-06-13	54.570	54.570	53.940	54.450	54.450	271,538
2014-06-12	54.330	54.800	54.080	54.410	54.410	193,415
2014-06-11	54.420	54.500	53.980	54.460	54.460	286,641
2014-06-10	54.850	55.050	54.260	54.710	54.710	163,666
2014-06-09	54.660	55.240	54.610	54.980	54.980	204,787
2014-06-06	55.090	55.130	54.370	54.810	54.810	218,318
2014-06-05	54.560	55.690	54.470	55.010	55.010	311,795
2014-06-04	53.970	54.740	53.770	54.500	54.500	361,336
2014-06-03	53.160	54.430	53.030	54.140	54.140	350,387
2014-06-02	53.590	53.660	52.760	53.480	53.480	372,607
2014-05-30	53.610	54.480	53.370	53.580	53.580	467,586

← NewerPage 52 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.