Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	36.440	36.560	35.820	35.920	35.920	394,549
2012-04-03	36.780	37.100	36.420	36.700	36.700	746,615
2012-04-02	36.220	36.880	36.100	36.750	36.750	677,132
2012-03-30	36.110	36.544	35.890	36.090	36.090	517,874
2012-03-29	35.750	36.020	35.590	35.850	35.850	553,633
2012-03-28	36.220	36.660	35.800	35.880	35.880	341,169
2012-03-27	36.300	36.510	36.220	36.250	36.250	296,012
2012-03-26	35.740	36.320	35.620	36.320	36.320	324,998
2012-03-23	35.280	35.390	34.990	35.380	35.380	213,236
2012-03-22	35.070	35.350	34.950	35.210	35.210	263,174
2012-03-21	35.700	35.740	35.240	35.260	35.260	402,390
2012-03-20	36.350	36.440	35.505	35.580	35.580	589,515
2012-03-19	36.870	36.879	36.415	36.440	36.440	332,525
2012-03-16	37.040	37.280	36.719	36.920	36.920	485,517
2012-03-15	36.710	37.070	36.590	37.020	37.020	639,874
2012-03-14	36.940	37.230	36.650	36.680	36.680	665,335
2012-03-13	36.820	37.190	36.531	36.990	36.990	598,989
2012-03-12	36.840	37.230	36.390	36.490	36.490	691,463
2012-03-09	36.080	37.310	35.990	36.930	36.930	850,759
2012-03-08	35.840	36.478	35.700	36.040	36.040	510,717
2012-03-07	35.090	35.630	35.000	35.630	35.630	353,445
2012-03-06	35.260	35.350	34.730	35.120	35.120	544,553
2012-03-05	35.000	35.815	35.000	35.660	35.660	751,622
2012-03-02	35.370	35.670	34.980	35.040	35.040	355,769
2012-03-01	35.150	35.980	35.150	35.480	35.480	611,240
2012-02-29	35.780	35.969	35.070	35.130	35.130	443,178
2012-02-28	36.020	36.020	35.410	35.770	35.770	342,401
2012-02-27	36.000	36.440	35.650	36.020	36.020	314,238
2012-02-24	35.890	36.290	35.410	36.250	36.250	429,524
2012-02-23	35.060	35.760	34.700	35.740	35.740	398,035
2012-02-22	35.450	35.490	34.895	34.980	34.980	436,184
2012-02-21	35.750	35.890	35.360	35.480	35.480	368,115
2012-02-17	36.260	36.350	35.350	35.750	35.750	313,911
2012-02-16	35.690	36.340	35.530	36.250	36.250	391,173
2012-02-15	35.330	35.640	34.670	35.620	35.620	858,249
2012-02-14	35.410	37.090	35.110	35.230	35.230	2,136,736
2012-02-13	34.180	34.560	33.780	33.900	33.900	557,911
2012-02-10	34.510	34.570	33.670	33.770	33.770	278,443
2012-02-09	34.710	35.240	34.495	34.810	34.810	378,535
2012-02-08	34.690	34.870	34.300	34.680	34.680	344,608
2012-02-07	35.160	35.190	34.620	34.740	34.740	311,120
2012-02-06	34.750	35.180	34.560	35.120	35.120	253,315
2012-02-03	34.920	35.590	34.860	34.950	34.950	488,739
2012-02-02	34.650	34.800	34.270	34.470	34.470	285,160
2012-02-01	34.080	34.580	33.820	34.460	34.460	347,949
2012-01-31	33.790	33.950	33.520	33.770	33.770	462,217
2012-01-30	33.320	33.700	33.050	33.440	33.440	218,474
2012-01-27	33.080	33.730	33.080	33.620	33.620	304,574
2012-01-26	33.090	33.360	31.995	33.240	33.240	665,807
2012-01-25	33.420	34.000	33.160	33.500	33.500	753,114
2012-01-24	32.850	33.460	32.710	33.330	33.330	258,138
2012-01-23	33.020	33.750	32.860	33.050	33.050	448,096
2012-01-20	32.780	33.030	32.310	33.010	33.010	579,721
2012-01-19	32.770	33.110	32.570	32.900	32.900	474,632
2012-01-18	32.420	32.955	32.260	32.800	32.800	670,518
2012-01-17	32.360	32.990	32.230	32.500	32.500	797,284
2012-01-13	30.740	32.230	30.680	32.050	32.050	1,375,546
2012-01-12	31.400	31.489	30.750	31.010	31.010	483,907
2012-01-11	32.360	32.500	30.750	31.340	31.340	1,604,297
2012-01-10	29.540	34.050	29.540	32.470	32.470	2,542,810

← NewerPage 62 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.