Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	58.660	59.210	58.490	59.010	59.010	605,354
2014-03-03	58.700	59.075	58.060	58.200	58.200	602,746
2014-02-28	60.270	60.720	58.850	59.410	59.410	421,532
2014-02-27	59.250	60.670	59.206	60.500	60.500	913,453
2014-02-26	58.790	59.500	58.220	59.490	59.490	600,453
2014-02-25	58.770	58.920	57.840	58.780	58.780	412,751
2014-02-24	59.050	59.490	58.590	58.780	58.780	319,412
2014-02-21	59.140	59.950	58.540	59.150	59.150	482,342
2014-02-20	58.260	59.060	57.790	58.990	58.990	436,101
2014-02-19	58.170	58.750	58.010	58.090	58.090	304,033
2014-02-18	58.000	58.460	57.840	58.130	58.130	470,332
2014-02-14	58.430	59.000	57.940	58.280	58.280	516,079
2014-02-13	57.410	58.860	57.410	58.380	58.380	663,059
2014-02-12	56.790	57.820	55.950	57.580	57.580	1,020,316
2014-02-11	58.660	58.660	57.730	57.990	57.990	752,325
2014-02-10	58.110	58.540	57.670	58.490	58.490	642,773
2014-02-07	57.950	58.380	57.830	58.110	58.110	598,555
2014-02-06	57.100	58.910	56.780	57.810	57.810	1,045,694
2014-02-05	55.360	57.000	54.920	56.970	56.970	1,148,541
2014-02-04	55.310	55.740	54.860	55.370	55.370	706,843
2014-02-03	56.240	56.450	54.530	54.990	54.990	863,603
2014-01-31	56.910	57.560	56.450	56.530	56.530	480,368
2014-01-30	56.890	57.670	56.590	57.560	57.560	602,023
2014-01-29	56.880	57.360	56.390	56.420	56.420	642,564
2014-01-28	57.110	57.360	56.760	56.830	56.830	464,827
2014-01-27	57.030	57.830	56.400	57.020	57.020	803,172
2014-01-24	57.830	57.980	56.870	56.990	56.990	416,562
2014-01-23	58.140	58.300	57.430	57.970	57.970	521,044
2014-01-22	58.700	58.805	57.830	58.280	58.280	516,332
2014-01-21	58.890	59.350	58.450	58.700	58.700	258,717
2014-01-17	58.970	59.170	58.520	58.700	58.700	351,995
2014-01-16	58.710	59.439	58.710	59.190	59.190	279,197
2014-01-15	58.790	59.210	58.400	58.780	58.780	374,581
2014-01-14	57.910	58.780	57.910	58.570	58.570	477,303
2014-01-13	57.120	59.570	56.870	57.990	57.990	1,438,426
2014-01-10	56.410	56.940	56.150	56.860	56.860	582,992
2014-01-09	56.230	56.880	55.970	56.440	56.440	385,996
2014-01-08	56.300	57.115	55.810	56.020	56.020	895,950
2014-01-07	53.590	56.590	53.590	56.300	56.300	1,690,240
2014-01-06	53.420	53.680	52.760	52.980	52.980	709,207
2014-01-03	53.110	53.840	53.110	53.460	53.460	390,380
2014-01-02	52.570	53.360	52.410	52.880	52.880	580,526
2013-12-31	53.590	53.600	52.725	53.040	53.040	408,903
2013-12-30	53.210	53.500	52.880	53.360	53.360	197,723
2013-12-27	53.290	53.620	53.040	53.330	53.330	176,108
2013-12-26	53.390	53.556	52.630	53.250	53.250	181,144
2013-12-24	52.990	53.460	52.810	53.190	53.190	159,072
2013-12-23	52.720	53.090	52.240	52.950	52.950	437,712
2013-12-20	52.430	53.140	52.340	52.750	52.750	810,175
2013-12-19	52.610	52.990	52.100	52.290	52.290	423,374
2013-12-18	52.250	52.910	51.990	52.780	52.780	438,741
2013-12-17	52.890	52.890	52.090	52.170	52.170	309,854
2013-12-16	52.430	53.240	52.430	52.800	52.800	284,131
2013-12-13	52.540	52.700	52.120	52.540	52.540	293,173
2013-12-12	52.150	52.590	51.940	52.360	52.360	276,924
2013-12-11	53.500	53.810	52.110	52.150	52.150	451,433
2013-12-10	52.630	53.180	52.340	52.620	52.620	238,214
2013-12-09	52.880	53.030	52.380	52.880	52.880	394,439
2013-12-06	52.300	53.010	52.190	52.920	52.920	451,318
2013-12-05	51.660	52.260	51.054	52.060	52.060	345,884

← NewerPage 54 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.