Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	51.710	52.070	51.240	51.770	51.770	330,503
2013-12-03	51.870	52.363	51.400	51.650	51.650	387,793
2013-12-02	52.220	52.980	51.913	52.070	52.070	421,947
2013-11-29	52.070	52.310	51.732	52.170	52.170	120,288
2013-11-27	52.390	52.390	52.000	52.040	52.040	225,387
2013-11-26	52.370	52.560	52.180	52.280	52.280	289,931
2013-11-25	52.140	52.720	52.050	52.450	52.450	348,732
2013-11-22	51.590	52.460	51.500	52.110	52.110	527,712
2013-11-21	51.240	51.830	51.240	51.560	51.560	358,153
2013-11-20	51.360	51.900	51.120	51.510	51.510	285,269
2013-11-19	51.000	51.520	50.785	51.240	51.240	231,725
2013-11-18	51.900	51.900	50.800	51.100	51.100	376,036
2013-11-15	51.580	51.840	51.340	51.730	51.730	365,883
2013-11-14	50.980	51.740	50.980	51.650	51.650	346,189
2013-11-13	50.690	51.280	50.690	51.030	51.030	516,726
2013-11-12	49.620	51.020	49.620	50.980	50.980	492,929
2013-11-11	49.910	50.474	49.740	49.980	49.980	316,906
2013-11-08	49.420	50.390	49.390	49.870	49.870	351,996
2013-11-07	50.210	50.660	49.250	49.330	49.330	500,326
2013-11-06	51.000	51.109	50.090	50.140	50.140	492,225
2013-11-05	49.800	51.120	49.600	50.960	50.960	678,371
2013-11-04	49.760	50.175	49.730	49.820	49.820	648,503
2013-11-01	49.440	49.870	49.205	49.610	49.610	507,666
2013-10-31	48.450	49.320	48.210	49.210	49.210	485,074
2013-10-30	49.500	49.500	48.330	48.550	48.550	587,505
2013-10-29	49.130	49.170	48.565	48.990	48.990	450,806
2013-10-28	49.390	49.450	48.860	49.120	49.120	378,228
2013-10-25	49.250	49.480	48.710	49.430	49.430	267,212
2013-10-24	48.590	49.240	48.430	49.220	49.220	424,956
2013-10-23	47.720	48.380	47.330	48.350	48.350	372,567
2013-10-22	48.000	48.120	47.460	47.820	47.820	246,079
2013-10-21	47.580	47.810	47.410	47.810	47.810	218,430
2013-10-18	47.790	47.940	47.080	47.600	47.600	244,827
2013-10-17	46.680	47.880	46.460	47.730	47.730	436,185
2013-10-16	46.260	46.920	46.260	46.790	46.790	251,933
2013-10-15	46.200	46.470	45.830	45.920	45.920	181,431
2013-10-14	45.620	46.400	45.470	46.290	46.290	255,948
2013-10-11	45.690	45.920	45.410	45.780	45.780	139,467
2013-10-10	45.080	45.740	45.010	45.660	45.660	287,199
2013-10-09	45.240	45.240	44.120	44.670	44.670	362,612
2013-10-08	46.320	46.390	45.070	45.110	45.110	286,160
2013-10-07	46.710	46.860	46.330	46.350	46.350	194,079
2013-10-04	46.760	47.390	46.640	47.130	47.130	215,520
2013-10-03	46.790	46.940	45.870	46.700	46.700	334,027
2013-10-02	46.880	47.410	45.410	46.830	46.830	406,400
2013-10-01	46.390	47.060	46.190	46.620	46.620	523,809
2013-09-30	45.930	46.470	45.680	46.260	46.260	344,808
2013-09-27	46.260	46.620	46.130	46.250	46.250	255,183
2013-09-26	46.310	46.635	46.000	46.540	46.540	210,842
2013-09-25	46.110	46.450	45.800	46.180	46.180	233,085
2013-09-24	45.230	46.265	45.192	46.000	46.000	464,370
2013-09-23	46.170	46.170	45.260	45.460	45.460	453,689
2013-09-20	46.570	46.740	46.080	46.090	46.090	574,513
2013-09-19	47.220	47.235	46.620	46.640	46.640	202,346
2013-09-18	47.220	47.280	46.550	47.080	47.080	296,972
2013-09-17	46.970	47.430	46.530	47.370	47.370	294,430
2013-09-16	47.700	47.780	47.170	47.370	47.370	268,609
2013-09-13	47.300	47.410	46.740	47.260	47.260	260,224
2013-09-12	48.190	48.190	47.260	47.400	47.400	337,609
2013-09-11	47.820	48.220	47.390	48.150	48.150	217,105

← NewerPage 55 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.