Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	35.340	35.560	34.900	35.110	35.110	376,937
2009-08-21	34.820	35.580	34.760	35.390	35.390	390,294
2009-08-20	34.240	34.860	33.782	34.730	34.730	580,142
2009-08-19	33.050	34.140	33.050	34.130	34.130	310,224
2009-08-18	33.370	33.560	32.950	33.180	33.180	303,450
2009-08-17	33.670	34.040	32.960	33.170	33.170	644,042
2009-08-14	34.320	34.510	33.330	33.930	33.930	854,727
2009-08-13	33.720	34.550	33.400	34.460	34.460	736,266
2009-08-12	32.620	34.023	32.470	33.590	33.590	840,346
2009-08-11	32.520	32.680	32.030	32.520	32.520	702,400
2009-08-10	32.050	32.760	31.980	32.710	32.710	645,905
2009-08-07	32.000	32.380	31.630	32.260	32.260	968,238
2009-08-06	31.260	31.790	30.910	31.680	31.680	1,344,839
2009-08-05	32.265	33.240	31.000	31.340	31.340	4,682,083
2009-08-04	33.310	34.870	33.230	34.550	34.550	961,114
2009-08-03	33.170	33.650	32.590	33.530	33.530	1,582,866
2009-07-31	33.120	33.340	32.650	33.070	33.070	670,254
2009-07-30	32.190	33.470	31.900	33.290	33.290	1,429,588
2009-07-29	31.930	32.320	31.710	31.720	31.720	405,091
2009-07-28	30.890	32.470	30.890	32.170	32.170	453,695
2009-07-27	31.390	31.600	30.790	31.250	31.250	378,239
2009-07-24	30.860	31.470	30.860	31.330	31.330	394,412
2009-07-23	30.430	31.220	30.430	30.940	30.940	603,548
2009-07-22	31.940	31.980	29.820	30.370	30.370	1,918,622
2009-07-21	31.830	32.120	31.660	32.120	32.120	426,670
2009-07-20	31.140	31.880	31.140	31.620	31.620	239,957
2009-07-17	31.710	31.780	30.970	31.270	31.270	477,498
2009-07-16	31.490	31.960	31.420	31.740	31.740	385,335
2009-07-15	31.730	31.770	31.100	31.710	31.710	501,697
2009-07-14	31.160	31.750	31.040	31.580	31.580	356,435
2009-07-13	31.190	31.260	30.390	31.010	31.010	516,991
2009-07-10	30.870	31.310	30.820	31.000	31.000	263,035
2009-07-09	31.060	31.230	30.820	31.000	31.000	326,496
2009-07-08	31.830	31.950	30.670	31.070	31.070	425,952
2009-07-07	32.170	32.450	31.610	31.630	31.630	458,865
2009-07-06	32.770	32.930	31.940	32.060	32.060	480,728
2009-07-02	33.220	33.570	32.510	32.890	32.890	624,604
2009-07-01	33.810	33.920	33.390	33.570	33.570	547,716
2009-06-30	33.150	33.820	32.640	33.750	33.750	767,613
2009-06-29	33.180	33.350	32.578	33.030	33.030	306,074
2009-06-26	32.650	33.250	32.390	33.200	33.200	761,039
2009-06-25	31.970	33.280	31.970	32.910	32.910	581,590
2009-06-24	31.840	32.350	31.665	32.180	32.180	266,002
2009-06-23	32.160	32.400	31.610	31.760	31.760	464,553
2009-06-22	32.130	32.440	31.910	32.190	32.190	698,423
2009-06-19	31.880	32.330	31.780	32.260	32.260	900,538
2009-06-18	30.720	31.600	30.400	31.500	31.500	656,941
2009-06-17	31.130	31.140	30.300	30.560	30.560	787,694
2009-06-16	30.710	30.880	30.090	30.090	30.090	507,748
2009-06-15	31.110	31.110	30.430	30.650	30.650	362,381
2009-06-12	30.990	31.470	30.910	31.250	31.250	303,946
2009-06-11	30.970	31.500	30.910	31.000	31.000	663,434
2009-06-10	31.360	31.580	30.660	30.930	30.930	648,475
2009-06-09	31.070	31.170	30.750	31.110	31.110	445,638
2009-06-08	31.440	31.690	30.800	31.040	31.040	399,504
2009-06-05	31.750	31.820	31.260	31.710	31.710	439,045
2009-06-04	31.580	31.820	31.440	31.690	31.690	626,310
2009-06-03	31.560	31.835	31.330	31.410	31.410	681,151
2009-06-02	31.390	32.120	31.270	31.780	31.780	1,118,187
2009-06-01	31.500	31.880	31.220	31.400	31.400	910,584

← NewerPage 73 of 79 · 4,735 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.