Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	41.270	41.480	40.860	41.160	41.160	724,440
2011-07-18	41.270	41.530	40.670	40.940	40.940	823,612
2011-07-15	41.660	41.900	40.990	41.250	41.250	803,815
2011-07-14	40.950	42.130	40.950	41.570	41.570	1,497,051
2011-07-13	40.880	41.220	40.460	40.650	40.650	481,567
2011-07-12	40.430	41.100	40.410	40.780	40.780	576,514
2011-07-11	41.220	41.520	40.370	40.550	40.550	577,385
2011-07-08	41.740	42.040	41.560	41.680	41.680	487,008
2011-07-07	41.960	42.200	41.680	41.990	41.990	525,021
2011-07-06	41.060	41.850	41.000	41.780	41.780	498,427
2011-07-05	41.250	41.390	40.680	41.190	41.190	536,505
2011-07-01	40.690	41.320	40.560	41.280	41.280	501,752
2011-06-30	40.500	40.850	40.060	40.650	40.650	629,462
2011-06-29	40.320	40.740	40.080	40.490	40.490	415,219
2011-06-28	39.410	40.350	39.410	40.310	40.310	589,373
2011-06-27	39.340	39.600	39.140	39.370	39.370	576,692
2011-06-24	39.810	39.950	39.190	39.290	39.290	1,016,396
2011-06-23	39.590	39.860	39.040	39.690	39.690	547,734
2011-06-22	39.550	40.070	39.340	39.840	39.840	643,869
2011-06-21	39.260	39.750	39.080	39.710	39.710	554,598
2011-06-20	39.070	39.370	38.950	39.100	39.100	562,350
2011-06-17	39.320	39.500	39.070	39.130	39.130	828,334
2011-06-16	39.170	39.380	38.975	39.130	39.130	439,035
2011-06-15	39.070	39.440	39.050	39.220	39.220	757,013
2011-06-14	39.110	39.440	38.940	39.360	39.360	665,682
2011-06-13	38.940	39.080	38.740	38.800	38.800	369,872
2011-06-10	38.900	39.260	38.820	38.900	38.900	588,716
2011-06-09	38.830	39.310	38.670	39.060	39.060	607,808
2011-06-08	38.840	40.070	38.750	38.830	38.830	716,718
2011-06-07	38.090	39.330	37.740	38.960	38.960	1,227,263
2011-06-06	37.350	37.810	37.250	37.750	37.750	680,026
2011-06-03	37.590	37.930	37.320	37.380	37.380	357,639
2011-06-02	37.950	38.190	37.490	37.930	37.930	447,192
2011-06-01	38.610	38.690	38.010	38.010	38.010	287,343
2011-05-31	38.710	38.790	38.430	38.680	38.680	486,432
2011-05-27	38.450	38.760	38.340	38.500	38.500	275,293
2011-05-26	37.770	38.610	37.770	38.440	38.440	386,188
2011-05-25	37.610	38.210	37.610	37.960	37.960	452,768
2011-05-24	38.110	38.160	37.670	37.790	37.790	430,600
2011-05-23	38.240	38.270	37.990	38.100	38.100	331,917
2011-05-20	38.790	39.070	38.380	38.730	38.730	409,995
2011-05-19	39.220	39.480	38.580	38.780	38.780	623,934
2011-05-18	39.010	39.420	38.720	39.080	39.080	808,889
2011-05-17	39.250	39.340	38.560	38.930	38.930	1,273,669
2011-05-16	39.400	39.813	39.240	39.420	39.420	616,412
2011-05-13	40.070	40.390	39.440	39.500	39.500	1,054,375
2011-05-12	40.190	40.300	39.640	40.010	40.010	763,607
2011-05-11	40.520	40.670	39.950	40.270	40.270	568,554
2011-05-10	40.570	40.780	40.380	40.590	40.590	677,846
2011-05-09	40.380	40.770	40.280	40.520	40.520	503,957
2011-05-06	40.830	40.979	40.275	40.420	40.420	898,779
2011-05-05	40.250	40.940	40.130	40.520	40.520	783,278
2011-05-04	41.770	42.110	40.240	40.420	40.420	1,780,157
2011-05-03	42.080	42.120	40.530	41.520	41.520	1,837,628
2011-05-02	42.280	42.840	42.160	42.470	42.470	689,949
2011-04-29	42.340	42.480	41.820	42.190	42.190	838,474
2011-04-28	42.130	42.590	42.070	42.240	42.240	512,437
2011-04-27	41.900	42.340	41.760	42.300	42.300	432,558
2011-04-26	41.760	42.250	41.740	41.880	41.880	850,961
2011-04-25	41.900	41.900	41.130	41.660	41.660	516,207

← NewerPage 65 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.