Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	30.890	31.090	30.630	30.760	30.760	727,785
2010-08-04	30.060	31.020	29.970	30.960	30.960	2,002,972
2010-08-03	29.700	30.170	29.540	30.060	30.060	1,909,899
2010-08-02	29.130	30.500	29.060	29.870	29.870	4,238,667
2010-07-30	31.780	32.170	30.850	31.080	31.080	4,979,299
2010-07-29	31.850	32.640	31.550	31.950	31.950	3,218,938
2010-07-28	34.470	34.965	33.850	33.900	33.900	738,836
2010-07-27	35.630	35.785	34.260	34.430	34.430	960,298
2010-07-26	34.500	35.670	34.416	35.360	35.360	1,559,576
2010-07-23	34.130	34.750	33.850	34.500	34.500	590,484
2010-07-22	34.210	34.510	34.010	34.230	34.230	841,855
2010-07-21	34.230	34.320	33.640	33.810	33.810	827,539
2010-07-20	33.720	34.270	33.360	34.220	34.220	689,026
2010-07-19	34.150	34.300	33.650	34.080	34.080	597,032
2010-07-16	34.860	35.080	34.080	34.120	34.120	862,221
2010-07-15	34.860	35.130	34.600	34.950	34.950	715,589
2010-07-14	35.600	35.640	34.920	35.030	35.030	807,738
2010-07-13	34.740	35.870	34.730	35.600	35.600	545,508
2010-07-12	34.570	34.780	34.280	34.500	34.500	465,801
2010-07-09	34.680	35.040	34.590	34.820	34.820	420,074
2010-07-08	34.590	35.195	34.440	34.700	34.700	797,713
2010-07-07	33.560	34.400	33.240	34.330	34.330	488,497
2010-07-06	33.640	34.300	33.340	33.530	33.530	468,544
2010-07-02	33.900	34.099	33.410	33.430	33.430	376,523
2010-07-01	34.090	34.090	32.990	33.740	33.740	953,108
2010-06-30	34.030	34.600	33.910	34.210	34.210	968,895
2010-06-29	34.690	34.690	33.870	33.970	33.970	1,080,600
2010-06-28	35.590	35.640	34.740	35.000	35.000	488,054
2010-06-25	34.800	36.000	34.460	35.440	35.440	1,548,163
2010-06-24	35.410	35.410	34.440	34.620	34.620	1,031,470
2010-06-23	35.430	35.540	34.720	35.000	35.000	1,094,984
2010-06-22	36.700	37.050	35.400	35.510	35.510	1,236,564
2010-06-21	37.050	37.130	36.280	36.550	36.550	992,159
2010-06-18	36.300	37.060	35.970	36.850	36.850	1,626,392
2010-06-17	35.810	36.550	35.620	36.370	36.370	2,910,109
2010-06-16	36.400	36.520	35.390	35.550	35.550	1,377,663
2010-06-15	35.960	36.700	35.950	36.660	36.660	1,068,282
2010-06-14	36.060	36.250	35.490	35.810	35.810	1,052,089
2010-06-11	34.920	36.200	34.770	35.990	35.990	2,106,649
2010-06-10	35.330	36.100	34.930	35.100	35.100	3,348,631
2010-06-09	33.770	35.090	33.770	35.050	35.050	2,427,554
2010-06-08	33.570	34.370	33.220	33.700	33.700	2,966,535
2010-06-07	32.960	33.370	32.440	32.440	32.440	592,235
2010-06-04	34.160	34.310	32.770	32.960	32.960	964,828
2010-06-03	33.940	34.500	33.820	34.480	34.480	844,606
2010-06-02	33.660	34.040	33.199	33.980	33.980	1,164,438
2010-06-01	33.240	34.060	33.000	33.360	33.360	1,826,972
2010-05-28	33.210	33.650	33.070	33.540	33.540	1,204,308
2010-05-27	32.290	33.380	32.170	33.320	33.320	1,170,036
2010-05-26	31.790	32.120	31.630	31.940	31.940	2,713,909
2010-05-25	31.160	31.820	30.740	31.620	31.620	2,126,633
2010-05-24	32.290	32.930	31.680	31.680	31.680	1,700,697
2010-05-21	31.600	32.300	31.450	32.300	32.300	2,797,204
2010-05-20	31.990	32.610	31.630	31.990	31.990	2,561,446
2010-05-19	32.320	32.530	31.899	32.440	32.440	1,345,697
2010-05-18	32.710	32.800	32.170	32.390	32.390	1,592,862
2010-05-17	31.920	32.510	31.490	32.500	32.500	1,471,573
2010-05-14	32.600	32.750	31.810	31.900	31.900	1,341,749
2010-05-13	32.680	33.400	32.640	32.900	32.900	1,425,876
2010-05-12	32.400	33.480	32.090	32.650	32.650	2,867,919

← NewerPage 69 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.