Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	35.790	36.510	35.650	36.470	36.470	884,501
2010-02-11	35.870	36.480	35.690	36.130	36.130	620,093
2010-02-10	36.050	36.250	35.530	35.820	35.820	519,077
2010-02-09	35.880	37.170	35.880	36.160	36.160	1,559,156
2010-02-08	35.860	36.380	35.170	35.690	35.690	1,214,616
2010-02-05	35.340	35.750	34.890	35.650	35.650	826,588
2010-02-04	36.770	36.770	35.420	35.450	35.450	689,211
2010-02-03	37.040	37.180	36.750	36.840	36.840	743,693
2010-02-02	36.340	37.170	36.080	37.120	37.120	507,400
2010-02-01	36.480	36.580	36.060	36.370	36.370	403,980
2010-01-29	36.510	36.690	36.230	36.340	36.340	649,105
2010-01-28	37.450	37.450	36.360	36.480	36.480	950,451
2010-01-27	36.640	37.550	36.440	37.370	37.370	831,706
2010-01-26	36.470	36.990	36.210	36.820	36.820	576,462
2010-01-25	36.610	36.650	36.000	36.570	36.570	567,016
2010-01-22	37.220	37.420	36.450	36.460	36.460	558,907
2010-01-21	37.460	37.710	37.080	37.170	37.170	715,538
2010-01-20	37.610	38.050	36.730	37.320	37.320	835,324
2010-01-19	37.320	38.010	37.230	37.960	37.960	609,037
2010-01-15	37.490	37.700	36.865	37.400	37.400	569,046
2010-01-14	38.250	38.250	37.270	37.440	37.440	1,015,132
2010-01-13	36.100	39.070	35.990	38.210	38.210	2,602,167
2010-01-12	34.500	36.100	34.250	36.000	36.000	2,088,930
2010-01-11	34.500	35.230	34.450	34.740	34.740	686,490
2010-01-08	34.220	35.080	34.130	34.390	34.390	981,975
2010-01-07	34.210	34.650	33.740	34.620	34.620	1,077,298
2010-01-06	33.720	33.770	32.970	33.310	33.310	1,067,220
2010-01-05	33.600	33.790	33.350	33.760	33.760	553,182
2010-01-04	33.740	33.810	33.260	33.570	33.570	1,000,551
2009-12-31	33.850	34.020	33.670	33.690	33.690	528,224
2009-12-30	33.690	33.930	33.540	33.830	33.830	336,354
2009-12-29	33.230	33.710	33.220	33.700	33.700	396,117
2009-12-28	32.900	33.320	32.740	33.300	33.300	279,193
2009-12-24	32.870	32.960	32.678	32.960	32.960	75,814
2009-12-23	32.370	32.800	32.330	32.740	32.740	347,344
2009-12-22	31.960	32.460	31.960	32.460	32.460	305,520
2009-12-21	31.540	32.230	31.540	32.000	32.000	679,889
2009-12-18	31.470	31.900	31.350	31.470	31.470	1,324,787
2009-12-17	31.940	31.970	31.360	31.370	31.370	472,556
2009-12-16	32.530	32.650	31.950	32.020	32.020	560,052
2009-12-15	32.350	32.590	32.100	32.510	32.510	358,315
2009-12-14	31.500	32.630	31.370	32.430	32.430	1,163,351
2009-12-11	31.840	31.980	30.950	31.200	31.200	963,357
2009-12-10	31.670	31.950	31.530	31.830	31.830	555,460
2009-12-09	32.030	32.060	31.420	31.650	31.650	681,395
2009-12-08	32.520	32.660	31.890	31.960	31.960	520,695
2009-12-07	32.730	32.870	32.340	32.600	32.600	550,862
2009-12-04	33.270	33.420	32.620	32.880	32.880	345,366
2009-12-03	33.450	33.530	33.050	33.060	33.060	608,017
2009-12-02	32.900	33.340	32.520	33.330	33.330	595,428
2009-12-01	32.320	32.800	32.180	32.780	32.780	673,620
2009-11-30	32.460	32.610	32.000	32.150	32.150	566,683
2009-11-27	32.200	32.870	32.080	32.590	32.590	176,767
2009-11-25	32.390	32.870	32.320	32.840	32.840	421,726
2009-11-24	32.570	32.790	32.280	32.400	32.400	630,380
2009-11-23	32.650	33.160	32.405	32.590	32.590	685,820
2009-11-20	32.220	32.530	32.160	32.440	32.440	596,285
2009-11-19	32.070	32.430	31.980	32.280	32.280	518,728
2009-11-18	32.310	32.440	31.970	32.330	32.330	1,179,588
2009-11-17	32.270	32.585	32.205	32.400	32.400	923,704

← NewerPage 71 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.