Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	41.840	42.150	41.790	41.890	41.890	789,892
2011-04-20	41.760	42.210	41.610	41.610	41.610	1,187,705
2011-04-19	41.960	42.070	41.200	41.340	41.340	765,150
2011-04-18	41.760	41.980	41.365	41.920	41.920	743,615
2011-04-15	41.970	42.680	41.840	42.260	42.260	704,015
2011-04-14	41.320	42.140	41.290	41.970	41.970	1,016,650
2011-04-13	41.330	41.730	41.330	41.460	41.460	552,465
2011-04-12	41.370	41.860	41.180	41.230	41.230	850,010
2011-04-11	41.150	42.530	41.150	41.570	41.570	1,104,991
2011-04-08	41.520	41.900	40.970	41.030	41.030	613,945
2011-04-07	41.800	42.090	41.240	41.370	41.370	1,157,271
2011-04-06	40.540	42.080	40.540	41.870	41.870	1,738,835
2011-04-05	40.050	40.800	39.920	40.460	40.460	1,251,303
2011-04-04	39.750	40.580	39.730	40.050	40.050	1,391,252
2011-04-01	38.620	39.990	38.320	39.620	39.620	2,329,393
2011-03-31	38.540	38.790	38.170	38.380	38.380	846,128
2011-03-30	38.860	39.040	38.510	38.530	38.530	856,512
2011-03-29	38.910	38.910	38.470	38.680	38.680	518,982
2011-03-28	38.740	39.020	38.660	38.680	38.680	426,386
2011-03-25	38.720	38.890	38.450	38.720	38.720	582,699
2011-03-24	38.760	39.100	38.540	38.600	38.600	606,353
2011-03-23	38.920	38.920	38.310	38.540	38.540	717,909
2011-03-22	38.920	39.610	38.760	39.070	39.070	636,482
2011-03-21	39.660	40.000	38.900	38.960	38.960	782,385
2011-03-18	38.690	39.420	38.460	39.390	39.390	1,420,546
2011-03-17	38.190	38.630	37.930	38.360	38.360	752,456
2011-03-16	37.490	38.150	37.490	37.730	37.730	669,740
2011-03-15	37.360	37.910	37.010	37.630	37.630	339,549
2011-03-14	38.250	38.650	37.950	38.110	38.110	428,329
2011-03-11	38.040	38.560	37.865	38.420	38.420	472,718
2011-03-10	38.530	38.700	37.830	38.180	38.180	461,775
2011-03-09	38.590	39.000	38.250	38.920	38.920	550,567
2011-03-08	37.750	38.610	37.320	38.370	38.370	811,222
2011-03-07	38.600	38.720	37.500	37.600	37.600	780,519
2011-03-04	38.320	39.260	38.060	38.630	38.630	1,269,294
2011-03-03	37.230	38.810	37.230	38.190	38.190	1,196,282
2011-03-02	36.210	37.090	36.210	36.930	36.930	693,025
2011-03-01	36.560	36.820	36.120	36.250	36.250	607,168
2011-02-28	37.050	37.220	36.360	36.440	36.440	1,358,516
2011-02-25	36.140	37.070	36.010	37.030	37.030	683,309
2011-02-24	36.030	36.570	35.720	36.000	36.000	792,982
2011-02-23	36.400	36.690	35.790	35.910	35.910	804,352
2011-02-22	37.490	37.680	36.280	36.330	36.330	992,743
2011-02-18	37.740	38.000	37.450	37.820	37.820	705,237
2011-02-17	37.810	38.270	37.670	37.710	37.710	786,147
2011-02-16	37.480	37.930	37.310	37.780	37.780	649,235
2011-02-15	37.170	37.620	37.160	37.410	37.410	431,773
2011-02-14	37.240	37.407	37.020	37.320	37.320	519,617
2011-02-11	37.040	37.420	37.000	37.320	37.320	1,175,545
2011-02-10	37.750	37.920	37.080	37.130	37.130	1,473,512
2011-02-09	38.220	39.180	37.670	37.780	37.780	2,505,303
2011-02-08	36.790	37.000	36.676	36.750	36.750	1,423,346
2011-02-07	37.050	37.320	36.685	36.690	36.690	1,116,463
2011-02-04	36.860	37.150	36.590	36.990	36.990	812,772
2011-02-03	36.980	37.030	36.650	36.880	36.880	1,024,807
2011-02-02	37.870	37.870	36.890	36.950	36.950	1,108,551
2011-02-01	38.520	38.700	37.800	37.810	37.810	1,119,921
2011-01-31	38.350	38.600	38.090	38.350	38.350	721,320
2011-01-28	38.580	38.670	38.160	38.310	38.310	676,026
2011-01-27	37.540	38.950	37.460	38.500	38.500	1,154,233

← NewerPage 66 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.