Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	30.880	31.700	30.606	31.410	31.410	1,207,938
2010-05-10	31.480	31.850	30.620	31.010	31.010	1,530,174
2010-05-07	31.040	31.600	30.360	30.440	30.440	2,020,773
2010-05-06	32.000	32.140	26.820	31.010	31.010	2,213,730
2010-05-05	32.230	32.450	31.700	32.200	32.200	1,215,425
2010-05-04	32.910	32.910	32.100	32.330	32.330	2,031,643
2010-05-03	33.590	34.170	32.880	33.160	33.160	1,576,053
2010-04-30	34.250	34.580	33.450	33.480	33.480	1,318,887
2010-04-29	34.470	34.500	33.950	34.280	34.280	1,693,409
2010-04-28	33.990	34.620	33.850	34.190	34.190	2,576,263
2010-04-27	33.550	34.430	33.370	33.740	33.740	4,322,661
2010-04-26	35.870	36.113	33.500	33.550	33.550	9,982,045
2010-04-23	39.870	40.100	39.610	39.770	39.770	441,814
2010-04-22	40.130	40.260	39.670	39.810	39.810	386,876
2010-04-21	40.650	40.900	40.380	40.440	40.440	446,860
2010-04-20	40.250	40.580	40.090	40.470	40.470	222,866
2010-04-19	40.490	40.720	39.980	40.050	40.050	621,300
2010-04-16	40.870	41.040	40.100	40.520	40.520	522,615
2010-04-15	40.540	41.230	40.510	40.950	40.950	386,137
2010-04-14	40.310	40.610	40.150	40.520	40.520	319,111
2010-04-13	40.220	40.220	39.700	40.130	40.130	456,333
2010-04-12	41.390	41.450	40.050	40.150	40.150	947,128
2010-04-09	39.650	41.650	39.340	41.560	41.560	2,907,931
2010-04-08	39.700	39.750	39.250	39.490	39.490	530,997
2010-04-07	40.000	40.240	39.630	39.700	39.700	450,965
2010-04-06	40.150	40.280	39.940	40.110	40.110	455,202
2010-04-05	40.090	40.380	39.930	40.240	40.240	591,210
2010-04-01	39.420	40.040	39.420	40.040	40.040	479,700
2010-03-31	39.530	39.790	39.300	39.310	39.310	267,871
2010-03-30	39.610	39.860	39.490	39.570	39.570	340,454
2010-03-29	39.270	39.680	39.210	39.470	39.470	381,829
2010-03-26	39.450	39.690	39.030	39.200	39.200	351,770
2010-03-25	39.720	39.750	39.190	39.510	39.510	441,139
2010-03-24	39.190	39.750	39.070	39.430	39.430	642,377
2010-03-23	38.920	39.290	38.650	39.220	39.220	653,875
2010-03-22	38.110	39.040	38.090	38.790	38.790	584,162
2010-03-19	38.300	38.360	37.860	38.360	38.360	787,049
2010-03-18	38.030	38.250	37.830	38.150	38.150	670,332
2010-03-17	38.350	38.410	37.820	38.180	38.180	378,097
2010-03-16	38.360	38.480	38.000	38.230	38.230	407,548
2010-03-15	38.930	39.030	38.195	38.350	38.350	486,087
2010-03-12	38.950	39.020	38.370	38.870	38.870	821,633
2010-03-11	37.570	39.060	37.410	38.970	38.970	1,544,931
2010-03-10	37.880	38.000	37.440	37.580	37.580	975,868
2010-03-09	38.620	38.730	37.880	37.960	37.960	1,050,654
2010-03-08	38.900	39.220	38.730	38.780	38.780	403,105
2010-03-05	39.080	39.200	38.695	39.040	39.040	706,356
2010-03-04	39.390	39.600	38.830	38.850	38.850	557,196
2010-03-03	39.240	39.570	38.900	39.260	39.260	1,324,085
2010-03-02	38.140	38.520	37.840	38.490	38.490	502,302
2010-03-01	37.940	38.490	37.900	38.150	38.150	512,908
2010-02-26	37.750	38.090	37.610	37.920	37.920	505,778
2010-02-25	37.290	37.860	37.230	37.800	37.800	567,880
2010-02-24	36.930	38.000	36.810	37.730	37.730	1,028,144
2010-02-23	36.950	37.210	36.460	36.790	36.790	674,340
2010-02-22	37.450	37.480	37.010	37.110	37.110	487,932
2010-02-19	37.630	37.710	37.250	37.430	37.430	666,919
2010-02-18	37.380	37.720	37.270	37.600	37.600	518,862
2010-02-17	37.160	37.410	36.890	37.280	37.280	476,720
2010-02-16	36.670	37.000	36.330	36.960	36.960	731,152

← NewerPage 70 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.