Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.820	48.220	47.380	47.820	47.820	381,145
2013-09-09	46.410	47.750	46.130	47.580	47.580	709,819
2013-09-06	46.540	46.540	45.760	46.360	46.360	293,571
2013-09-05	46.350	46.650	46.290	46.350	46.350	478,191
2013-09-04	45.950	46.540	45.800	46.360	46.360	443,994
2013-09-03	46.490	46.800	45.770	45.870	45.870	790,639
2013-08-30	46.880	46.880	45.950	46.050	46.050	297,425
2013-08-29	46.790	47.000	46.660	46.790	46.790	288,846
2013-08-28	46.660	47.030	46.310	46.800	46.800	237,264
2013-08-27	47.400	47.480	46.632	46.740	46.740	193,923
2013-08-26	47.840	48.080	47.680	47.750	47.750	309,350
2013-08-23	48.000	48.000	47.450	47.700	47.700	237,029
2013-08-22	47.330	48.000	47.330	47.870	47.870	187,088
2013-08-21	47.140	47.740	47.060	47.160	47.160	259,964
2013-08-20	47.170	47.630	46.925	47.450	47.450	257,296
2013-08-19	46.960	47.180	46.530	47.030	47.030	346,738
2013-08-16	46.460	47.160	46.390	46.960	46.960	372,738
2013-08-15	47.360	47.390	46.560	46.650	46.650	288,689
2013-08-14	47.750	48.030	47.490	47.690	47.690	210,343
2013-08-13	47.860	47.860	47.340	47.750	47.750	183,881
2013-08-12	47.480	47.998	47.020	47.720	47.720	193,596
2013-08-09	47.430	47.730	47.240	47.610	47.610	198,637
2013-08-08	47.760	48.280	47.010	47.450	47.450	407,815
2013-08-07	46.910	48.730	46.780	47.590	47.590	778,870
2013-08-06	47.510	47.660	46.720	47.240	47.240	464,959
2013-08-05	45.750	47.750	45.590	47.670	47.670	772,552
2013-08-02	46.010	46.250	45.730	46.030	46.030	407,051
2013-08-01	46.180	47.270	44.980	46.270	46.270	906,801
2013-07-31	45.000	46.260	44.792	45.540	45.540	981,509
2013-07-30	44.490	45.000	44.405	44.760	44.760	328,832
2013-07-29	44.610	44.870	44.095	44.700	44.700	308,700
2013-07-26	44.270	44.820	44.100	44.670	44.670	186,338
2013-07-25	44.550	44.759	44.080	44.580	44.580	181,647
2013-07-24	44.380	44.790	44.270	44.580	44.580	300,356
2013-07-23	44.850	44.850	44.070	44.230	44.230	395,373
2013-07-22	44.320	44.940	44.280	44.630	44.630	269,634
2013-07-19	44.220	44.470	43.930	44.440	44.440	275,047
2013-07-18	43.650	44.420	43.650	44.390	44.390	387,787
2013-07-17	43.990	44.130	43.530	43.650	43.650	244,074
2013-07-16	44.270	44.320	43.780	43.820	43.820	209,591
2013-07-15	43.950	44.380	43.420	44.380	44.380	320,717
2013-07-12	43.910	44.320	43.780	43.990	43.990	276,295
2013-07-11	44.000	44.270	43.795	43.990	43.990	173,325
2013-07-10	43.190	43.770	43.190	43.550	43.550	290,060
2013-07-09	43.180	43.310	42.830	43.290	43.290	215,234
2013-07-08	42.700	43.260	42.700	43.000	43.000	368,268
2013-07-05	42.280	42.680	42.050	42.650	42.650	156,881
2013-07-03	41.830	42.440	41.810	41.840	41.840	341,247
2013-07-02	41.900	42.680	41.706	41.960	41.960	398,824
2013-07-01	41.240	42.060	41.050	41.810	41.810	338,729
2013-06-28	41.220	41.400	40.970	41.030	41.030	426,034
2013-06-27	41.360	41.740	41.190	41.350	41.350	388,062
2013-06-26	41.490	41.750	41.070	41.080	41.080	319,898
2013-06-25	41.250	41.378	40.660	41.220	41.220	723,946
2013-06-24	41.250	41.320	40.550	40.860	40.860	627,651
2013-06-21	41.780	41.920	41.220	41.630	41.630	538,892
2013-06-20	41.750	41.800	41.390	41.590	41.590	637,360
2013-06-19	42.420	42.675	42.070	42.140	42.140	259,980
2013-06-18	42.000	42.700	41.850	42.560	42.560	564,959
2013-06-17	42.930	43.490	42.900	43.210	43.210	370,183

← NewerPage 56 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.