Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	37.780	37.840	37.410	37.550	37.550	832,946
2011-01-25	37.470	38.030	37.360	37.720	37.720	941,015
2011-01-24	37.270	37.930	37.110	37.680	37.680	1,098,592
2011-01-21	37.660	38.050	37.150	37.220	37.220	759,347
2011-01-20	37.000	37.680	36.910	37.490	37.490	744,617
2011-01-19	37.990	38.070	36.790	37.040	37.040	962,540
2011-01-18	37.480	38.130	37.440	38.100	38.100	839,295
2011-01-14	37.670	37.920	37.190	37.490	37.490	865,810
2011-01-13	37.950	38.160	37.540	37.650	37.650	1,013,086
2011-01-12	37.340	38.110	37.190	37.990	37.990	1,296,328
2011-01-11	36.700	37.370	36.590	37.150	37.150	976,351
2011-01-10	36.380	36.740	36.120	36.610	36.610	682,566
2011-01-07	36.420	36.790	36.280	36.580	36.580	1,054,840
2011-01-06	36.190	36.600	35.910	36.340	36.340	1,404,904
2011-01-05	36.040	36.760	35.980	36.650	36.650	1,060,196
2011-01-04	35.840	36.250	35.810	36.200	36.200	1,192,324
2011-01-03	35.630	35.910	35.350	35.840	35.840	1,111,798
2010-12-31	35.610	35.680	35.250	35.540	35.540	735,497
2010-12-30	35.800	35.870	35.420	35.720	35.720	615,699
2010-12-29	35.570	36.000	35.470	35.810	35.810	806,799
2010-12-28	36.000	36.090	35.430	35.560	35.560	718,823
2010-12-27	35.750	36.190	35.600	35.990	35.990	709,050
2010-12-23	35.750	36.020	35.660	35.700	35.700	558,116
2010-12-22	35.160	35.930	35.080	35.600	35.600	897,199
2010-12-21	35.430	35.500	34.920	35.180	35.180	678,209
2010-12-20	35.250	35.400	34.950	35.280	35.280	807,085
2010-12-17	35.150	35.290	34.780	35.120	35.120	1,150,509
2010-12-16	34.960	35.360	34.960	35.190	35.190	808,830
2010-12-15	34.660	35.390	34.416	34.900	34.900	870,413
2010-12-14	33.760	35.360	33.740	34.610	34.610	2,139,464
2010-12-13	35.150	35.150	34.240	34.730	34.730	1,846,301
2010-12-10	35.210	35.370	34.800	35.020	35.020	1,363,203
2010-12-09	34.290	36.100	32.500	34.820	34.820	4,093,057
2010-12-08	34.140	34.680	33.760	33.910	33.910	937,144
2010-12-07	34.130	34.400	33.980	34.170	34.170	898,982
2010-12-06	33.520	33.970	33.390	33.860	33.860	685,650
2010-12-03	33.490	33.760	33.220	33.670	33.670	909,945
2010-12-02	33.270	33.910	33.025	33.590	33.590	1,082,666
2010-12-01	32.930	33.600	32.900	33.190	33.190	1,374,551
2010-11-30	32.260	32.820	32.010	32.650	32.650	2,848,211
2010-11-29	32.660	32.940	32.280	32.830	32.830	1,141,905
2010-11-26	32.830	33.360	32.700	32.820	32.820	582,405
2010-11-24	32.990	33.510	32.881	33.120	33.120	1,000,390
2010-11-23	32.950	33.220	32.690	32.890	32.890	782,919
2010-11-22	33.090	33.640	32.990	33.280	33.280	886,237
2010-11-19	33.400	33.400	32.940	33.290	33.290	930,975
2010-11-18	33.000	33.870	32.930	33.430	33.430	1,249,542
2010-11-17	32.830	33.110	32.540	32.760	32.760	2,423,739
2010-11-16	32.430	33.570	32.420	32.770	32.770	1,908,822
2010-11-15	32.100	32.800	32.010	32.570	32.570	2,279,085
2010-11-12	32.010	32.160	31.560	31.840	31.840	2,144,034
2010-11-11	31.520	32.300	31.250	32.100	32.100	2,427,324
2010-11-10	31.670	31.750	31.070	31.650	31.650	1,029,597
2010-11-09	31.370	32.260	31.250	31.610	31.610	1,719,023
2010-11-08	31.230	32.200	30.850	31.390	31.390	1,898,647
2010-11-05	31.750	31.750	31.191	31.460	31.460	1,880,978
2010-11-04	32.500	33.160	30.700	31.910	31.910	4,872,236
2010-11-03	32.950	33.340	32.410	32.920	32.920	1,225,941
2010-11-02	32.870	33.210	32.670	32.930	32.930	902,074
2010-11-01	32.880	33.480	32.370	32.620	32.620	943,583

← NewerPage 67 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.