Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	29.050	30.000	28.890	29.350	29.350	810,205
2011-10-11	28.780	29.320	28.660	28.830	28.830	496,650
2011-10-10	28.390	29.240	28.390	29.010	29.010	595,665
2011-10-07	29.150	29.250	27.870	27.930	27.930	1,014,661
2011-10-06	28.860	29.130	28.610	29.050	29.050	742,194
2011-10-05	27.870	29.080	27.730	28.950	28.950	921,058
2011-10-04	27.680	27.970	26.850	27.770	27.770	1,253,116
2011-10-03	28.620	29.520	28.020	28.030	28.030	1,225,314
2011-09-30	28.810	29.160	28.570	28.620	28.620	908,803
2011-09-29	29.100	29.230	28.630	29.230	29.230	885,405
2011-09-28	29.700	29.740	28.490	28.500	28.500	832,708
2011-09-27	29.560	30.435	29.340	29.490	29.490	654,173
2011-09-26	29.820	29.910	28.690	29.080	29.080	910,699
2011-09-23	27.990	29.920	27.990	29.630	29.630	968,437
2011-09-22	29.040	29.690	27.760	28.540	28.540	1,433,139
2011-09-21	30.410	30.650	29.910	30.000	30.000	1,609,716
2011-09-20	30.600	30.960	30.320	30.460	30.460	805,366
2011-09-19	30.840	30.880	30.320	30.460	30.460	412,558
2011-09-16	31.850	31.960	31.160	31.470	31.470	502,815
2011-09-15	31.760	31.950	31.180	31.650	31.650	424,677
2011-09-14	31.340	31.920	31.080	31.520	31.520	613,341
2011-09-13	29.920	31.210	29.890	31.140	31.140	1,042,199
2011-09-12	29.930	30.610	29.510	29.910	29.910	1,171,670
2011-09-09	31.730	31.909	30.250	30.290	30.290	943,874
2011-09-08	31.710	32.320	31.640	32.100	32.100	658,034
2011-09-07	31.830	32.300	31.660	31.850	31.850	1,286,755
2011-09-06	30.800	31.650	30.620	31.520	31.520	612,108
2011-09-02	32.360	32.670	31.740	31.760	31.760	569,748
2011-09-01	33.180	33.640	32.870	33.020	33.020	663,464
2011-08-31	34.020	34.200	32.600	33.120	33.120	1,527,861
2011-08-30	33.530	34.010	33.390	33.730	33.730	731,748
2011-08-29	33.630	34.210	33.520	33.720	33.720	732,274
2011-08-26	32.100	33.340	31.710	33.260	33.260	565,557
2011-08-25	33.100	33.140	32.020	32.330	32.330	762,719
2011-08-24	32.820	33.130	32.390	32.940	32.940	781,027
2011-08-23	31.240	32.980	31.060	32.980	32.980	1,371,168
2011-08-22	32.180	32.180	30.380	31.040	31.040	948,576
2011-08-19	31.320	32.210	31.140	31.540	31.540	930,146
2011-08-18	32.600	32.990	31.360	31.650	31.650	1,763,412
2011-08-17	33.710	34.310	33.050	33.570	33.570	1,152,602
2011-08-16	32.840	34.340	32.510	33.620	33.620	2,227,312
2011-08-15	31.050	33.250	31.000	32.690	32.690	1,482,213
2011-08-12	31.170	31.490	30.770	30.840	30.840	667,056
2011-08-11	29.940	31.235	29.501	30.970	30.970	663,062
2011-08-10	30.700	31.111	29.830	29.850	29.850	1,789,416
2011-08-09	29.220	31.150	28.880	30.990	30.990	3,906,943
2011-08-08	31.920	32.170	28.790	28.820	28.820	1,991,865
2011-08-05	34.290	34.750	32.480	32.790	32.790	1,725,732
2011-08-04	35.370	35.560	33.970	34.060	34.060	2,235,832
2011-08-03	38.560	38.680	35.430	35.780	35.780	3,500,098
2011-08-02	38.420	38.790	37.430	37.600	37.600	1,106,837
2011-08-01	39.810	39.960	38.120	38.540	38.540	970,209
2011-07-29	39.170	39.690	38.690	39.550	39.550	714,029
2011-07-28	39.360	40.270	39.260	39.540	39.540	810,585
2011-07-27	40.850	40.920	39.170	39.340	39.340	892,095
2011-07-26	41.810	42.099	40.970	41.040	41.040	464,388
2011-07-25	41.620	42.140	41.440	41.710	41.710	696,141
2011-07-22	41.660	42.060	41.340	42.050	42.050	269,483
2011-07-21	41.190	41.780	41.150	41.750	41.750	302,634
2011-07-20	41.310	41.340	40.690	41.140	41.140	371,717

← NewerPage 64 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.