Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	32.660	33.080	32.550	32.760	32.760	292,997
2012-06-28	31.990	32.450	31.480	32.010	32.010	339,321
2012-06-27	31.890	32.290	31.810	32.230	32.230	251,295
2012-06-26	31.880	32.090	31.690	31.890	31.890	338,819
2012-06-25	32.380	32.490	31.810	31.850	31.850	429,389
2012-06-22	33.220	33.220	32.740	32.910	32.910	628,762
2012-06-21	33.800	34.000	33.000	33.040	33.040	247,650
2012-06-20	33.440	34.040	33.350	33.780	33.780	486,061
2012-06-19	32.810	33.560	32.630	33.530	33.530	320,456
2012-06-18	31.800	32.570	31.780	32.560	32.560	402,347
2012-06-15	31.930	32.340	31.930	32.050	32.050	453,712
2012-06-14	31.830	32.220	31.755	31.820	31.820	438,737
2012-06-13	32.450	32.490	31.890	31.960	31.960	409,170
2012-06-12	32.150	32.560	31.810	32.490	32.490	362,493
2012-06-11	32.860	32.870	31.900	31.930	31.930	234,763
2012-06-08	32.690	32.940	32.540	32.730	32.730	360,203
2012-06-07	33.120	33.300	32.730	32.800	32.800	346,771
2012-06-06	32.950	33.035	32.650	32.820	32.820	262,071
2012-06-05	32.040	32.780	31.930	32.680	32.680	575,629
2012-06-04	32.260	32.710	31.940	32.210	32.210	317,185
2012-06-01	32.780	32.820	32.285	32.400	32.400	430,944
2012-05-31	33.450	33.530	33.000	33.380	33.380	484,182
2012-05-30	33.620	33.770	33.360	33.460	33.460	240,279
2012-05-29	33.740	34.430	33.740	33.970	33.970	322,912
2012-05-25	33.290	33.660	33.240	33.560	33.560	189,625
2012-05-24	33.230	33.690	33.030	33.350	33.350	309,158
2012-05-23	32.660	33.260	32.500	33.130	33.130	429,643
2012-05-22	33.760	33.920	32.750	32.950	32.950	680,304
2012-05-21	33.040	33.890	32.890	33.850	33.850	458,512
2012-05-18	33.770	33.770	32.840	32.920	32.920	498,408
2012-05-17	34.170	34.180	33.630	33.740	33.740	480,370
2012-05-16	34.360	34.490	34.020	34.050	34.050	357,232
2012-05-15	34.260	34.490	34.070	34.200	34.200	408,196
2012-05-14	34.500	34.740	34.040	34.220	34.220	431,713
2012-05-11	34.190	35.170	34.090	34.870	34.870	489,233
2012-05-10	34.210	34.670	34.100	34.350	34.350	490,509
2012-05-09	33.920	34.290	33.790	33.930	33.930	487,576
2012-05-08	34.150	34.550	33.670	34.310	34.310	460,199
2012-05-07	34.350	34.630	34.280	34.420	34.420	490,654
2012-05-04	34.830	34.960	34.320	34.500	34.500	663,000
2012-05-03	35.500	35.610	34.790	35.210	35.210	1,033,909
2012-05-02	35.250	35.520	35.140	35.350	35.350	559,117
2012-05-01	35.390	35.770	35.110	35.410	35.410	861,349
2012-04-30	35.380	35.660	35.290	35.530	35.530	781,590
2012-04-27	35.600	35.600	35.320	35.410	35.410	657,553
2012-04-26	35.500	35.660	35.210	35.550	35.550	520,045
2012-04-25	35.570	35.730	35.170	35.460	35.460	962,864
2012-04-24	35.370	35.370	34.890	35.140	35.140	524,309
2012-04-23	35.550	35.650	35.020	35.400	35.400	293,851
2012-04-20	35.620	36.430	35.620	36.000	36.000	354,535
2012-04-19	35.430	35.980	35.240	35.350	35.350	325,392
2012-04-18	35.560	35.560	35.170	35.340	35.340	384,474
2012-04-17	35.100	35.760	35.100	35.660	35.660	344,840
2012-04-16	35.150	35.240	34.790	34.910	34.910	555,934
2012-04-13	35.520	35.520	34.650	34.930	34.930	492,942
2012-04-12	35.020	35.850	34.940	35.690	35.690	344,384
2012-04-11	35.340	35.485	34.930	35.040	35.040	402,970
2012-04-10	35.620	35.650	35.000	35.000	35.000	692,519
2012-04-09	35.640	35.800	34.950	35.720	35.720	757,480
2012-04-05	35.820	36.280	35.800	35.930	35.930	495,402

← NewerPage 61 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.