Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	53.670	53.740	53.230	53.610	53.610	328,896
2014-05-28	54.080	54.200	53.500	53.600	53.600	364,193
2014-05-27	53.870	54.215	53.705	54.030	54.030	498,200
2014-05-23	53.610	54.140	53.250	53.730	53.730	323,194
2014-05-22	53.330	54.040	52.820	53.500	53.500	380,719
2014-05-21	53.240	54.070	53.050	53.390	53.390	535,222
2014-05-20	54.060	54.470	52.920	53.160	53.160	904,972
2014-05-19	53.290	54.780	53.290	54.020	54.020	563,573
2014-05-16	53.840	53.960	52.960	53.240	53.240	732,556
2014-05-15	53.610	53.761	52.860	53.680	53.680	547,494
2014-05-14	53.760	54.450	53.380	53.830	53.830	597,640
2014-05-13	54.000	54.450	53.550	53.940	53.940	561,212
2014-05-12	53.700	54.270	53.440	53.930	53.930	533,124
2014-05-09	52.220	53.680	51.940	53.390	53.390	655,543
2014-05-08	52.050	53.250	51.990	52.310	52.310	1,078,561
2014-05-07	51.170	52.350	51.115	52.290	52.290	1,372,364
2014-05-06	50.750	51.930	50.500	50.960	50.960	1,049,082
2014-05-05	50.370	51.410	49.860	51.160	51.160	833,436
2014-05-02	51.330	51.410	49.600	50.740	50.740	1,771,535
2014-05-01	54.290	55.000	50.640	51.450	51.450	1,984,981
2014-04-30	55.550	55.550	52.470	53.720	53.720	1,001,689
2014-04-29	53.510	55.460	53.196	55.060	55.060	1,091,747
2014-04-28	56.880	56.880	53.030	53.640	53.640	1,199,632
2014-04-25	57.260	57.480	56.110	56.650	56.650	485,632
2014-04-24	57.740	58.010	56.360	57.520	57.520	420,575
2014-04-23	58.100	58.270	57.020	57.310	57.310	558,833
2014-04-22	58.060	59.110	57.850	58.170	58.170	623,983
2014-04-21	57.120	58.200	56.931	57.970	57.970	395,727
2014-04-17	57.540	58.250	56.950	57.090	57.090	377,734
2014-04-16	57.410	57.920	57.010	57.620	57.620	232,846
2014-04-15	56.660	57.460	55.375	56.800	56.800	451,951
2014-04-14	56.720	57.550	55.895	56.590	56.590	339,149
2014-04-11	56.960	57.850	56.090	56.360	56.360	420,819
2014-04-10	59.280	59.280	57.140	57.420	57.420	533,550
2014-04-09	58.340	59.050	57.900	59.010	59.010	500,402
2014-04-08	57.040	58.290	56.810	58.250	58.250	905,132
2014-04-07	57.620	57.630	56.010	56.870	56.870	939,883
2014-04-04	61.800	61.800	57.460	57.800	57.800	962,098
2014-04-03	61.440	61.610	60.580	61.470	61.470	630,787
2014-04-02	61.530	61.920	60.984	61.400	61.400	312,138
2014-04-01	60.470	61.310	60.470	61.250	61.250	434,587
2014-03-31	59.600	60.570	59.130	60.340	60.340	345,769
2014-03-28	59.770	60.450	59.090	59.390	59.390	251,541
2014-03-27	60.000	60.240	59.000	59.540	59.540	327,963
2014-03-26	60.900	61.200	59.925	60.000	60.000	560,321
2014-03-25	60.950	62.200	60.420	60.600	60.600	787,307
2014-03-24	60.890	61.317	59.160	60.530	60.530	429,644
2014-03-21	62.090	62.170	60.560	60.830	60.830	863,977
2014-03-20	61.680	62.260	61.490	62.010	62.010	510,251
2014-03-19	62.100	62.500	61.530	62.000	62.000	823,810
2014-03-18	61.040	62.500	61.030	61.850	61.850	635,105
2014-03-17	60.790	61.595	60.790	61.090	61.090	597,367
2014-03-14	59.610	61.150	59.330	60.730	60.730	509,657
2014-03-13	60.660	61.150	59.223	59.480	59.480	844,536
2014-03-12	57.910	60.430	57.620	60.330	60.330	1,405,752
2014-03-11	57.870	58.620	57.710	58.050	58.050	339,067
2014-03-10	57.420	58.060	57.280	57.950	57.950	333,714
2014-03-07	58.400	58.420	57.030	57.550	57.550	767,876
2014-03-06	58.460	58.910	58.060	58.160	58.160	470,495
2014-03-05	59.090	59.090	58.260	58.310	58.310	309,982

← NewerPage 53 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.