Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	42.530	42.850	42.360	42.700	42.700	276,902
2013-06-13	42.040	42.660	41.750	42.520	42.520	336,242
2013-06-12	42.740	43.110	41.720	42.140	42.140	426,210
2013-06-11	42.020	42.680	41.700	42.270	42.270	363,403
2013-06-10	42.290	42.490	41.765	42.490	42.490	227,451
2013-06-07	41.890	42.300	41.850	42.110	42.110	188,228
2013-06-06	41.500	41.740	41.180	41.560	41.560	519,596
2013-06-05	41.910	42.100	41.430	41.450	41.450	397,794
2013-06-04	42.430	42.488	41.800	42.000	42.000	432,542
2013-06-03	43.220	43.220	42.040	42.360	42.360	840,270
2013-05-31	43.380	43.710	42.730	43.310	43.310	497,047
2013-05-30	44.150	44.368	43.630	44.020	44.020	351,658
2013-05-29	44.390	44.560	43.760	44.100	44.100	286,126
2013-05-28	44.840	45.140	44.080	44.660	44.660	289,922
2013-05-24	44.170	44.540	43.680	44.390	44.390	166,563
2013-05-23	43.680	44.380	43.520	44.350	44.350	256,677
2013-05-22	45.010	45.070	43.735	44.020	44.020	538,020
2013-05-21	44.960	45.120	44.700	44.990	44.990	394,054
2013-05-20	44.940	45.280	44.830	44.910	44.910	404,593
2013-05-17	44.880	45.350	44.850	45.010	45.010	484,903
2013-05-16	45.350	45.820	45.080	45.130	45.130	401,225
2013-05-15	45.180	45.900	45.180	45.510	45.510	545,000
2013-05-14	44.410	45.390	44.370	45.350	45.350	627,496
2013-05-13	44.210	44.600	44.100	44.560	44.560	372,773
2013-05-10	43.670	44.330	43.660	44.310	44.310	424,825
2013-05-09	43.360	43.930	43.310	43.720	43.720	467,584
2013-05-08	42.850	43.450	42.800	43.390	43.390	389,257
2013-05-07	42.400	42.820	42.360	42.820	42.820	289,650
2013-05-06	42.360	42.610	42.285	42.380	42.380	416,743
2013-05-03	41.990	42.580	41.650	42.410	42.410	491,538
2013-05-02	42.000	42.000	40.280	41.810	41.810	1,068,788
2013-05-01	43.420	43.970	43.040	43.040	43.040	523,054
2013-04-30	42.640	43.620	42.640	43.490	43.490	465,986
2013-04-29	42.530	42.980	42.460	42.680	42.680	273,243
2013-04-26	42.730	43.180	42.420	42.450	42.450	314,598
2013-04-25	42.660	43.070	42.230	42.800	42.800	283,423
2013-04-24	42.590	42.720	42.280	42.460	42.460	412,218
2013-04-23	42.520	42.993	42.280	42.550	42.550	309,489
2013-04-22	42.170	42.660	41.720	42.300	42.300	382,334
2013-04-19	41.800	42.480	41.715	42.210	42.210	876,771
2013-04-18	42.320	42.320	41.340	41.670	41.670	821,991
2013-04-17	42.310	42.480	41.840	42.150	42.150	553,550
2013-04-16	42.240	42.614	41.894	42.520	42.520	515,112
2013-04-15	43.340	43.650	41.850	41.850	41.850	792,178
2013-04-12	43.490	43.750	43.210	43.560	43.560	592,395
2013-04-11	42.690	43.660	42.690	43.620	43.620	717,276
2013-04-10	42.040	42.780	42.020	42.770	42.770	513,256
2013-04-09	41.590	42.010	41.440	41.880	41.880	528,925
2013-04-08	41.430	41.750	40.880	41.570	41.570	366,031
2013-04-05	41.480	41.490	41.090	41.380	41.380	481,398
2013-04-04	42.160	42.570	41.710	41.860	41.860	601,217
2013-04-03	42.100	42.830	41.280	42.190	42.190	1,505,401
2013-04-02	43.720	44.280	43.550	44.160	44.160	677,748
2013-04-01	44.300	44.400	43.450	43.480	43.480	430,900
2013-03-28	44.070	44.600	44.010	44.270	44.270	406,036
2013-03-27	43.800	44.270	43.700	44.130	44.130	593,687
2013-03-26	44.310	44.850	44.125	44.840	44.840	363,694
2013-03-25	44.860	44.881	44.020	44.110	44.110	389,324
2013-03-22	44.750	44.960	44.630	44.840	44.840	461,038
2013-03-21	44.510	44.940	44.400	44.600	44.600	519,681

← NewerPage 57 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.