Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	32.830	33.160	32.740	32.770	32.770	794,990
2010-10-28	32.940	33.170	32.550	32.800	32.800	933,233
2010-10-27	32.560	33.090	32.160	32.740	32.740	1,344,120
2010-10-26	32.610	32.970	32.300	32.760	32.760	884,145
2010-10-25	32.620	33.340	32.460	32.790	32.790	1,203,112
2010-10-22	32.520	32.670	32.250	32.430	32.430	668,822
2010-10-21	32.580	32.810	32.150	32.530	32.530	739,676
2010-10-20	32.430	32.870	32.330	32.400	32.400	807,677
2010-10-19	32.570	32.930	32.030	32.320	32.320	1,110,691
2010-10-18	32.950	33.260	32.620	32.880	32.880	692,794
2010-10-15	33.010	33.200	32.690	33.050	33.050	1,012,678
2010-10-14	32.590	33.270	32.540	32.770	32.770	1,133,026
2010-10-13	32.780	32.890	32.590	32.640	32.640	884,378
2010-10-12	32.490	32.630	32.120	32.560	32.560	1,334,312
2010-10-11	32.640	32.910	32.460	32.490	32.490	886,523
2010-10-08	32.470	32.820	32.280	32.560	32.560	1,044,761
2010-10-07	32.530	32.660	32.300	32.380	32.380	1,085,553
2010-10-06	32.960	33.290	32.140	32.360	32.360	1,310,740
2010-10-05	32.950	33.410	32.900	33.110	33.110	1,040,604
2010-10-04	33.350	33.700	32.420	32.650	32.650	939,906
2010-10-01	33.250	33.590	32.830	33.480	33.480	1,294,447
2010-09-30	33.530	33.840	32.990	33.150	33.150	1,932,917
2010-09-29	31.980	33.170	31.890	33.080	33.080	1,216,365
2010-09-28	32.360	32.370	31.700	32.030	32.030	760,991
2010-09-27	32.310	32.500	31.950	32.250	32.250	2,087,401
2010-09-24	32.110	32.470	31.910	32.360	32.360	1,041,995
2010-09-23	31.620	32.220	31.540	31.750	31.750	1,029,258
2010-09-22	31.910	32.390	31.750	31.860	31.860	1,403,769
2010-09-21	32.090	32.650	31.700	32.090	32.090	1,530,919
2010-09-20	31.880	32.290	31.760	32.010	32.010	1,613,452
2010-09-17	31.270	31.960	31.165	31.730	31.730	1,542,190
2010-09-16	30.780	31.130	30.440	31.040	31.040	1,350,879
2010-09-15	29.640	30.930	29.640	30.800	30.800	2,731,965
2010-09-14	29.750	30.015	29.490	29.650	29.650	1,238,298
2010-09-13	29.620	30.020	29.150	29.800	29.800	1,173,043
2010-09-10	29.300	29.550	29.100	29.310	29.310	1,497,735
2010-09-09	29.920	29.980	29.300	29.370	29.370	970,224
2010-09-08	29.500	29.790	29.430	29.490	29.490	666,313
2010-09-07	30.170	30.330	29.440	29.490	29.490	861,521
2010-09-03	30.000	30.420	29.780	30.260	30.260	995,906
2010-09-02	29.260	29.840	28.780	29.730	29.730	1,120,687
2010-09-01	28.460	28.820	28.430	28.730	28.730	1,342,384
2010-08-31	28.570	28.680	28.200	28.250	28.250	701,041
2010-08-30	29.110	29.230	28.630	28.690	28.690	717,023
2010-08-27	29.190	29.480	28.790	29.110	29.110	910,572
2010-08-26	29.290	29.610	28.800	28.900	28.900	1,013,460
2010-08-25	28.890	29.490	28.890	29.280	29.280	632,207
2010-08-24	29.510	29.650	29.050	29.200	29.200	1,514,517
2010-08-23	30.130	30.350	29.680	29.770	29.770	851,038
2010-08-20	29.860	30.020	29.630	29.950	29.950	399,890
2010-08-19	30.190	30.430	29.750	30.020	30.020	531,267
2010-08-18	30.380	30.750	30.250	30.390	30.390	662,210
2010-08-17	30.500	30.794	30.100	30.510	30.510	600,836
2010-08-16	29.850	30.365	29.540	30.200	30.200	565,886
2010-08-13	29.990	30.210	29.730	29.850	29.850	637,662
2010-08-12	29.580	30.390	29.460	30.070	30.070	604,114
2010-08-11	30.060	30.090	29.770	29.900	29.900	1,034,317
2010-08-10	30.720	30.910	30.240	30.470	30.470	1,056,273
2010-08-09	31.030	31.210	30.870	31.100	31.100	1,085,259
2010-08-06	30.550	30.980	30.300	30.810	30.810	554,611

← NewerPage 68 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.