Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	37.370	37.860	36.670	37.810	37.810	845,870
2012-12-20	37.490	37.860	37.382	37.810	37.810	377,621
2012-12-19	38.040	38.090	37.250	37.400	37.400	474,052
2012-12-18	37.350	38.050	37.150	38.050	38.050	449,928
2012-12-17	36.680	37.240	36.550	37.200	37.200	438,880
2012-12-14	36.600	36.990	36.470	36.640	36.640	434,966
2012-12-13	36.240	37.620	36.210	36.900	36.900	1,658,265
2012-12-12	38.460	38.500	35.540	35.650	35.650	2,675,663
2012-12-11	39.140	39.410	38.910	39.300	39.300	429,019
2012-12-10	38.700	39.180	38.510	38.850	38.850	379,036
2012-12-07	38.550	38.820	38.175	38.620	38.620	349,443
2012-12-06	38.580	38.800	38.332	38.470	38.470	203,552
2012-12-05	39.350	39.350	38.550	38.660	38.660	365,015
2012-12-04	38.960	39.570	38.910	39.270	39.270	390,660
2012-12-03	38.510	39.020	38.260	38.970	38.970	313,953
2012-11-30	39.010	39.320	38.230	38.370	38.370	634,420
2012-11-29	38.970	39.140	38.610	39.000	39.000	262,601
2012-11-28	39.280	39.289	38.540	38.720	38.720	406,483
2012-11-27	39.680	40.040	39.440	39.450	39.450	329,585
2012-11-26	39.820	39.950	39.390	39.750	39.750	230,868
2012-11-23	39.840	39.990	39.730	39.930	39.930	150,919
2012-11-21	39.650	39.730	39.420	39.610	39.610	344,731
2012-11-20	39.650	39.830	39.274	39.530	39.530	336,743
2012-11-19	39.520	39.940	39.270	39.920	39.920	268,056
2012-11-16	38.270	39.130	38.120	39.110	39.110	276,890
2012-11-15	39.020	39.280	38.145	38.170	38.170	467,277
2012-11-14	39.710	39.856	38.910	39.140	39.140	343,597
2012-11-13	39.580	40.060	39.100	39.590	39.590	297,860
2012-11-12	39.700	40.290	39.520	39.810	39.810	239,115
2012-11-09	39.090	39.910	38.460	39.600	39.600	416,212
2012-11-08	40.020	40.210	39.300	39.300	39.300	335,450
2012-11-07	40.510	40.640	39.620	40.190	40.190	439,675
2012-11-06	40.450	41.070	40.030	41.000	41.000	637,026
2012-11-05	39.400	40.240	39.190	40.180	40.180	414,358
2012-11-02	39.580	39.700	39.070	39.440	39.440	616,313
2012-11-01	37.550	39.490	37.480	39.410	39.410	687,204
2012-10-31	39.620	39.900	37.120	37.320	37.320	1,074,993
2012-10-26	39.960	40.000	39.020	39.400	39.400	430,572
2012-10-25	39.650	40.010	39.450	39.780	39.780	355,846
2012-10-24	39.440	39.700	39.120	39.520	39.520	310,853
2012-10-23	38.820	39.390	38.380	39.260	39.260	454,795
2012-10-22	39.240	39.530	38.770	39.210	39.210	333,682
2012-10-19	39.300	40.380	39.040	39.370	39.370	475,433
2012-10-18	39.960	40.130	39.380	39.410	39.410	379,116
2012-10-17	41.330	41.640	39.800	39.980	39.980	723,821
2012-10-16	40.070	41.250	40.070	41.240	41.240	675,153
2012-10-15	38.860	39.990	38.675	39.980	39.980	490,480
2012-10-12	38.520	38.750	38.300	38.480	38.480	265,506
2012-10-11	38.670	38.800	38.350	38.420	38.420	524,659
2012-10-10	38.880	38.890	38.270	38.390	38.390	556,170
2012-10-09	39.930	39.930	38.800	38.960	38.960	544,095
2012-10-08	40.130	40.190	39.890	39.910	39.910	306,777
2012-10-05	40.830	40.830	39.750	40.140	40.140	598,206
2012-10-04	40.690	40.800	40.331	40.750	40.750	441,045
2012-10-03	40.150	40.730	39.950	40.650	40.650	1,066,976
2012-10-02	40.160	40.260	39.692	40.040	40.040	469,054
2012-10-01	39.510	40.400	39.420	39.920	39.920	1,075,933
2012-09-28	38.950	39.980	38.480	39.600	39.600	1,382,204
2012-09-27	37.870	38.920	37.690	38.920	38.920	474,413
2012-09-26	38.120	38.120	37.330	37.610	37.610	473,329

← NewerPage 59 of 79 · 4,734 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.