Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	44.640	44.830	44.250	44.760	44.760	328,361
2013-03-19	44.210	44.670	43.900	44.260	44.260	936,735
2013-03-18	44.440	45.090	44.010	44.180	44.180	671,583
2013-03-15	45.720	45.720	44.250	44.650	44.650	1,168,035
2013-03-14	45.800	46.900	45.440	45.680	45.680	1,420,579
2013-03-13	44.530	45.800	44.450	45.790	45.790	1,345,731
2013-03-12	43.080	44.640	42.780	44.530	44.530	932,745
2013-03-11	42.850	43.320	42.700	43.240	43.240	665,267
2013-03-08	41.890	43.050	41.780	43.030	43.030	655,408
2013-03-07	41.790	42.130	41.690	41.700	41.700	353,632
2013-03-06	41.300	41.910	41.190	41.900	41.900	506,803
2013-03-05	40.500	41.550	40.500	41.320	41.320	521,662
2013-03-04	40.250	40.520	40.000	40.490	40.490	507,431
2013-03-01	40.460	40.680	40.060	40.600	40.600	420,859
2013-02-28	40.370	41.040	40.330	40.740	40.740	471,175
2013-02-27	39.460	40.530	39.390	40.390	40.390	518,003
2013-02-26	39.970	39.970	39.250	39.610	39.610	658,958
2013-02-25	40.420	40.674	39.750	39.760	39.760	439,585
2013-02-22	40.570	40.750	40.340	40.400	40.400	407,014
2013-02-21	41.070	41.250	40.300	40.350	40.350	528,696
2013-02-20	41.750	41.830	41.200	41.210	41.210	591,239
2013-02-19	40.700	42.090	40.700	41.690	41.690	703,164
2013-02-15	41.020	41.160	40.310	40.460	40.460	680,037
2013-02-14	42.420	42.420	40.000	41.230	41.230	794,285
2013-02-13	40.980	41.820	40.030	41.240	41.240	1,026,400
2013-02-12	41.540	41.620	40.810	40.880	40.880	506,967
2013-02-11	41.430	41.880	40.703	41.640	41.640	357,556
2013-02-08	41.530	41.830	41.400	41.590	41.590	301,709
2013-02-07	41.660	41.700	41.170	41.440	41.440	450,618
2013-02-06	41.460	41.850	41.460	41.650	41.650	481,712
2013-02-05	41.740	41.930	41.400	41.620	41.620	443,120
2013-02-04	41.430	41.820	41.250	41.620	41.620	397,119
2013-02-01	41.650	41.910	41.310	41.790	41.790	463,590
2013-01-31	41.470	41.800	41.310	41.320	41.320	583,884
2013-01-30	41.800	41.940	41.190	41.420	41.420	649,619
2013-01-29	42.330	42.330	41.530	41.880	41.880	703,781
2013-01-28	43.200	43.200	41.970	42.280	42.280	857,038
2013-01-25	42.980	43.298	42.690	43.150	43.150	577,644
2013-01-24	42.420	43.190	42.420	42.870	42.870	327,152
2013-01-23	42.920	42.960	42.320	42.550	42.550	388,561
2013-01-22	42.270	43.060	41.920	43.040	43.040	415,393
2013-01-18	42.100	42.450	42.030	42.390	42.390	410,451
2013-01-17	41.770	42.290	41.530	42.190	42.190	588,512
2013-01-16	41.150	41.490	40.930	41.440	41.440	404,798
2013-01-15	41.140	41.450	40.920	41.340	41.340	463,619
2013-01-14	40.440	41.340	40.350	41.330	41.330	530,411
2013-01-11	40.310	40.560	40.070	40.300	40.300	386,622
2013-01-10	40.000	40.470	39.710	40.460	40.460	415,309
2013-01-09	38.990	39.910	38.760	39.910	39.910	422,611
2013-01-08	38.940	39.370	38.760	38.830	38.830	495,481
2013-01-07	38.750	39.410	38.750	38.900	38.900	444,051
2013-01-04	38.590	39.310	38.340	39.040	39.040	673,306
2013-01-03	37.950	38.510	37.830	38.440	38.440	606,538
2013-01-02	38.410	38.520	37.380	38.040	38.040	449,529
2012-12-31	36.750	37.540	36.500	37.470	37.470	343,214
2012-12-28	36.990	37.260	36.650	36.880	36.880	256,492
2012-12-27	36.900	37.140	36.550	37.010	37.010	353,887
2012-12-26	37.330	37.420	36.750	36.770	36.770	241,403
2012-12-24	37.510	37.840	36.850	37.250	37.250	214,211
2012-12-21	37.370	37.860	36.670	37.810	37.810	845,870

← NewerPage 58 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.