Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	38.460	38.610	38.060	38.130	38.130	337,803
2012-09-24	38.520	38.530	38.190	38.230	38.230	233,309
2012-09-21	38.550	38.790	38.420	38.550	38.550	313,176
2012-09-20	37.740	38.420	37.650	38.310	38.310	357,437
2012-09-19	38.250	38.600	37.960	37.960	37.960	382,877
2012-09-18	38.390	38.710	38.100	38.280	38.280	310,333
2012-09-17	38.420	38.890	38.362	38.490	38.490	240,446
2012-09-14	38.460	38.620	38.300	38.550	38.550	389,793
2012-09-13	38.360	38.690	37.980	38.470	38.470	312,901
2012-09-12	38.020	38.650	38.020	38.240	38.240	309,494
2012-09-11	37.580	38.050	37.550	38.000	38.000	284,869
2012-09-10	37.600	37.870	37.420	37.640	37.640	184,002
2012-09-07	37.900	38.080	37.730	37.730	37.730	354,553
2012-09-06	37.540	38.150	37.530	37.910	37.910	274,893
2012-09-05	37.350	37.630	37.170	37.310	37.310	344,142
2012-09-04	36.400	37.290	36.265	37.280	37.280	322,787
2012-08-31	36.560	36.580	36.060	36.320	36.320	224,638
2012-08-30	36.180	36.370	36.020	36.260	36.260	167,868
2012-08-29	36.210	36.770	36.210	36.350	36.350	358,940
2012-08-28	35.960	36.430	35.860	36.310	36.310	228,733
2012-08-27	36.080	36.280	35.790	35.990	35.990	259,742
2012-08-24	36.110	36.340	35.700	36.010	36.010	493,558
2012-08-23	36.560	36.560	35.970	35.990	35.990	473,016
2012-08-22	36.740	36.900	36.390	36.480	36.480	428,089
2012-08-21	36.810	37.110	36.610	36.750	36.750	307,772
2012-08-20	36.680	36.870	36.480	36.630	36.630	303,748
2012-08-17	36.660	36.799	36.460	36.670	36.670	268,096
2012-08-16	36.540	37.090	36.190	36.640	36.640	438,346
2012-08-15	36.470	36.890	36.330	36.580	36.580	307,136
2012-08-14	36.890	36.890	36.370	36.510	36.510	348,740
2012-08-13	36.900	37.138	36.520	36.730	36.730	298,577
2012-08-10	36.520	37.120	36.270	37.080	37.080	341,697
2012-08-09	36.700	37.560	36.131	36.550	36.550	563,203
2012-08-08	35.720	36.720	35.170	36.670	36.670	590,628
2012-08-07	35.980	36.090	35.140	35.600	35.600	753,130
2012-08-06	35.180	35.920	35.100	35.860	35.860	436,756
2012-08-03	34.660	35.360	34.470	35.160	35.160	512,723
2012-08-02	33.860	34.200	33.700	34.080	34.080	342,923
2012-08-01	34.200	34.380	33.930	34.070	34.070	256,307
2012-07-31	33.800	34.270	33.800	34.030	34.030	299,406
2012-07-30	33.790	34.230	33.790	33.920	33.920	200,293
2012-07-27	33.590	34.040	33.590	33.750	33.750	374,667
2012-07-26	33.640	33.840	33.150	33.760	33.760	318,784
2012-07-25	33.000	33.190	32.710	33.160	33.160	327,778
2012-07-24	33.420	33.450	32.660	32.840	32.840	334,822
2012-07-23	33.080	33.520	32.750	33.500	33.500	354,244
2012-07-20	34.160	34.260	33.480	33.810	33.810	346,658
2012-07-19	34.710	34.800	34.250	34.590	34.590	253,104
2012-07-18	33.770	34.800	33.720	34.430	34.430	459,056
2012-07-17	33.070	33.890	32.801	33.840	33.840	337,069
2012-07-16	32.580	33.080	32.010	32.980	32.980	277,044
2012-07-13	33.000	33.140	32.630	32.800	32.800	350,598
2012-07-12	32.310	33.200	32.160	32.910	32.910	459,832
2012-07-11	32.290	32.700	32.000	32.610	32.610	373,798
2012-07-10	32.560	32.860	32.190	32.270	32.270	434,319
2012-07-09	33.100	33.180	32.395	32.690	32.690	362,888
2012-07-06	33.780	33.780	33.000	33.210	33.210	392,950
2012-07-05	34.180	34.520	34.090	34.290	34.290	347,460
2012-07-03	33.520	34.380	33.490	34.340	34.340	250,565
2012-07-02	32.870	33.510	32.780	33.510	33.510	253,464

← NewerPage 60 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.