Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	32.710	32.930	32.180	32.330	32.330	831,181
2009-11-13	32.740	32.950	32.440	32.640	32.640	584,285
2009-11-12	32.950	33.220	32.500	32.560	32.560	698,697
2009-11-11	33.220	33.404	32.590	32.860	32.860	1,173,564
2009-11-10	33.600	33.920	32.960	33.100	33.100	1,405,453
2009-11-09	33.710	34.210	33.400	33.690	33.690	1,106,883
2009-11-06	34.180	34.620	34.000	34.390	34.390	502,165
2009-11-05	34.140	34.660	33.790	34.530	34.530	882,725
2009-11-04	34.610	35.780	33.000	34.070	34.070	3,040,023
2009-11-03	36.600	37.280	36.540	37.100	37.100	829,616
2009-11-02	36.730	37.030	36.460	36.760	36.760	822,296
2009-10-30	37.100	37.570	36.440	36.520	36.520	528,730
2009-10-29	36.990	37.430	36.830	37.300	37.300	701,579
2009-10-28	37.570	37.670	36.700	36.750	36.750	918,379
2009-10-27	38.160	38.340	37.430	37.500	37.500	702,607
2009-10-26	38.860	39.050	37.820	38.010	38.010	751,106
2009-10-23	38.830	39.480	38.380	38.990	38.990	1,062,820
2009-10-22	38.420	40.140	38.040	40.090	40.090	989,492
2009-10-21	37.790	39.250	37.530	38.550	38.550	1,349,723
2009-10-20	39.400	39.400	37.290	37.720	37.720	1,254,934
2009-10-19	38.220	38.630	38.030	38.260	38.260	538,925
2009-10-16	38.750	38.820	37.950	38.090	38.090	616,843
2009-10-15	38.620	38.960	38.420	38.890	38.890	353,593
2009-10-14	38.800	38.880	38.000	38.740	38.740	645,600
2009-10-13	38.350	38.870	38.230	38.400	38.400	494,865
2009-10-12	39.010	39.380	38.450	38.610	38.610	537,528
2009-10-09	39.070	39.490	38.910	39.000	39.000	569,188
2009-10-08	38.500	39.620	38.350	39.230	39.230	840,248
2009-10-07	38.050	38.470	37.950	38.330	38.330	390,813
2009-10-06	36.940	38.030	36.780	38.000	38.000	635,807
2009-10-05	36.030	37.130	35.560	36.840	36.840	456,264
2009-10-02	36.080	36.310	35.750	35.830	35.830	477,228
2009-10-01	36.760	37.070	36.260	36.400	36.400	635,519
2009-09-30	37.230	37.490	36.410	36.980	36.980	434,128
2009-09-29	36.780	37.250	36.570	37.090	37.090	370,586
2009-09-28	36.540	37.200	36.490	36.560	36.560	351,082
2009-09-25	35.900	36.530	35.870	36.300	36.300	638,158
2009-09-24	36.500	36.609	35.800	36.040	36.040	718,484
2009-09-23	36.540	37.090	36.340	36.460	36.460	453,214
2009-09-22	36.340	37.040	36.310	36.600	36.600	417,473
2009-09-21	36.460	37.430	34.890	36.150	36.150	1,823,299
2009-09-18	37.220	37.288	36.640	36.640	36.640	765,288
2009-09-17	37.260	37.470	36.770	37.120	37.120	407,428
2009-09-16	36.330	37.430	36.240	37.320	37.320	589,106
2009-09-15	37.010	37.010	36.090	36.160	36.160	521,339
2009-09-14	36.820	37.410	36.690	37.140	37.140	582,575
2009-09-11	36.350	37.450	36.300	36.880	36.880	601,949
2009-09-10	35.680	36.790	35.650	36.700	36.700	676,256
2009-09-09	35.090	35.905	35.090	35.800	35.800	317,962
2009-09-08	34.850	35.350	34.630	35.050	35.050	283,140
2009-09-04	33.950	34.790	33.780	34.740	34.740	397,330
2009-09-03	34.080	34.120	33.570	33.990	33.990	355,110
2009-09-02	33.860	34.350	33.800	34.050	34.050	425,182
2009-09-01	34.470	35.000	33.560	34.000	34.000	461,331
2009-08-31	34.630	34.990	34.140	34.490	34.490	332,335
2009-08-28	35.100	35.230	34.250	34.790	34.790	334,994
2009-08-27	35.160	35.330	34.270	35.090	35.090	312,263
2009-08-26	35.020	35.340	34.745	35.120	35.120	407,868
2009-08-25	35.320	35.410	34.740	34.950	34.950	330,965
2009-08-24	35.340	35.560	34.900	35.110	35.110	376,937

← NewerPage 72 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.