Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	27.810	27.910	27.630	27.680	27.680	345,782
2012-01-06	27.510	27.950	27.258	27.820	27.820	539,469
2012-01-05	27.210	27.630	27.020	27.430	27.430	267,408
2012-01-04	27.640	27.790	27.360	27.390	27.390	256,029
2012-01-03	27.860	28.240	27.630	27.750	27.750	446,076
2011-12-30	27.140	27.474	27.120	27.330	27.330	219,423
2011-12-29	27.010	27.240	26.820	27.150	27.150	295,690
2011-12-28	27.400	27.500	26.770	26.870	26.870	427,221
2011-12-27	27.270	27.700	27.090	27.500	27.500	201,936
2011-12-23	27.520	27.750	27.090	27.250	27.250	244,376
2011-12-22	27.110	27.630	27.030	27.470	27.470	325,875
2011-12-21	26.890	27.100	26.650	27.040	27.040	666,162
2011-12-20	26.650	27.150	26.560	26.960	26.960	963,396
2011-12-19	26.500	26.960	26.110	26.200	26.200	676,779
2011-12-16	26.472	26.870	26.070	26.380	26.380	1,090,168
2011-12-15	25.520	26.620	25.520	26.470	26.470	1,118,815
2011-12-14	26.480	27.000	25.940	25.950	25.950	1,458,944
2011-12-13	27.160	27.500	26.370	26.490	26.490	1,021,767
2011-12-12	27.410	27.430	27.020	27.190	27.190	863,893
2011-12-09	27.740	28.070	27.570	27.700	27.700	834,942
2011-12-08	27.980	28.270	27.505	27.610	27.610	680,994
2011-12-07	29.020	29.020	28.180	28.270	28.270	670,915
2011-12-06	28.170	29.030	28.110	28.870	28.870	748,251
2011-12-05	28.470	28.470	28.060	28.210	28.210	559,965
2011-12-02	28.770	28.770	27.970	28.030	28.030	527,413
2011-12-01	28.270	28.660	28.010	28.460	28.460	521,257
2011-11-30	28.060	28.540	28.060	28.350	28.350	1,490,627
2011-11-29	27.910	28.000	27.280	27.300	27.300	600,973
2011-11-28	27.770	28.219	27.600	27.760	27.760	427,103
2011-11-25	27.690	27.690	26.980	27.030	27.030	233,576
2011-11-23	27.850	28.080	27.450	27.730	27.730	540,665
2011-11-22	28.000	28.360	27.850	28.020	28.020	937,728
2011-11-21	27.840	28.160	27.750	28.030	28.030	517,097
2011-11-18	29.140	29.140	28.270	28.310	28.310	619,935
2011-11-17	29.010	29.080	28.580	28.920	28.920	972,409
2011-11-16	28.770	29.480	28.560	29.020	29.020	711,756
2011-11-15	29.560	29.820	28.900	29.030	29.030	733,474
2011-11-14	29.700	29.830	29.310	29.530	29.530	418,736
2011-11-11	29.690	30.080	29.580	29.860	29.860	602,224
2011-11-10	29.410	29.510	28.860	29.250	29.250	602,517
2011-11-09	29.600	29.800	28.810	29.060	29.060	612,258
2011-11-08	29.860	30.500	29.770	30.290	30.290	1,346,388
2011-11-07	29.070	29.700	28.610	29.630	29.630	786,844
2011-11-04	29.180	29.640	28.800	28.990	28.990	1,340,223
2011-11-03	30.020	30.310	29.420	29.470	29.470	1,184,192
2011-11-02	29.600	30.530	28.320	29.920	29.920	2,224,199
2011-11-01	31.480	31.920	30.760	31.030	31.030	759,713
2011-10-31	33.210	33.370	32.270	32.280	32.280	551,743
2011-10-28	32.830	33.650	32.720	33.570	33.570	917,184
2011-10-27	31.700	33.148	31.370	32.820	32.820	904,942
2011-10-26	31.490	31.690	30.320	30.780	30.780	857,548
2011-10-25	31.150	31.540	30.820	31.360	31.360	754,399
2011-10-24	29.670	31.540	29.620	31.490	31.490	817,919
2011-10-21	29.370	29.870	29.230	29.640	29.640	368,688
2011-10-20	28.660	29.110	28.190	29.070	29.070	397,407
2011-10-19	29.000	29.330	28.620	28.710	28.710	513,823
2011-10-18	28.280	29.130	27.975	29.000	29.000	818,117
2011-10-17	29.400	29.700	28.210	28.320	28.320	809,627
2011-10-14	29.510	29.550	28.980	29.550	29.550	590,512
2011-10-13	29.160	29.380	28.700	29.190	29.190	478,679

← NewerPage 63 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.