Breaking News Bar

Business News and Information

Charles River Laboratories Intl (NY: CRL )

366.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 364.00 368.14 363.28 366.95 368,397 +2.95(+0.81%)
Jun 22, 2021 359.58 364.65 358.35 364.00 286,337 +3.41(+0.95%)
Jun 21, 2021 356.29 361.68 353.61 360.59 309,728 +6.89(+1.95%)
Jun 18, 2021 354.43 357.79 353.14 353.70 1,262,609 -4.08(-1.14%)
Jun 17, 2021 351.37 359.55 350.39 357.78 403,854 +4.86(+1.38%)
Jun 16, 2021 355.00 355.62 350.21 352.92 327,749 -1.44(-0.41%)
Jun 15, 2021 355.47 356.35 353.04 354.36 290,218 -0.97(-0.27%)
Jun 14, 2021 351.89 355.69 351.89 355.33 269,559 +3.24(+0.92%)
Jun 11, 2021 354.83 354.92 350.17 352.09 302,193 -2.69(-0.76%)
Jun 10, 2021 347.51 354.89 347.14 354.78 390,863 +8.87(+2.56%)
Jun 09, 2021 345.00 347.09 342.68 345.91 297,989 +2.89(+0.84%)
Jun 08, 2021 342.22 343.99 339.91 343.02 293,520 +2.78(+0.82%)
Jun 07, 2021 337.17 341.58 337.13 340.24 358,648 +3.40(+1.01%)
Jun 04, 2021 334.28 337.55 333.95 336.84 367,316 +5.14(+1.55%)
Jun 03, 2021 327.92 333.18 324.94 331.70 520,024 +2.18(+0.66%)
Jun 02, 2021 331.58 333.21 328.50 329.52 487,265 -3.38(-1.02%)
Jun 01, 2021 338.79 338.79 328.28 332.90 690,961 -5.09(-1.51%)
May 28, 2021 333.82 339.76 333.01 337.99 579,419 +5.79(+1.74%)
May 27, 2021 326.19 339.34 325.27 332.20 2,994,431 +7.69(+2.37%)
May 26, 2021 331.15 333.81 323.07 324.51 546,966 -5.01(-1.52%)
May 25, 2021 333.56 335.81 328.50 329.52 577,635 -1.65(-0.50%)
May 24, 2021 329.72 334.35 327.69 331.17 511,875 +3.94(+1.20%)
May 21, 2021 327.57 333.29 327.01 327.23 733,029 +0.53(+0.16%)
May 20, 2021 321.53 329.85 319.74 326.70 502,849 +7.70(+2.41%)
May 19, 2021 315.30 319.54 313.10 319.00 420,931 -0.70(-0.22%)
May 18, 2021 322.20 323.13 318.65 319.70 519,674 -3.01(-0.93%)
May 17, 2021 329.46 330.70 320.98 322.71 814,489 -6.36(-1.93%)
May 14, 2021 322.61 332.15 322.05 329.07 799,345 +8.06(+2.51%)
May 13, 2021 318.99 324.40 315.51 321.01 10,667,361 +4.25(+1.34%)
May 12, 2021 318.12 331.99 315.42 316.76 745,716 -3.74(-1.17%)
May 11, 2021 323.29 324.08 316.17 320.50 985,184 -12.38(-3.72%)
May 10, 2021 342.11 342.11 331.14 332.88 587,241 -9.67(-2.82%)
May 07, 2021 337.46 346.51 335.43 342.55 320,495 +5.71(+1.70%)
May 06, 2021 342.40 343.29 333.31 336.84 531,041 -8.37(-2.42%)
May 05, 2021 343.18 349.13 334.00 345.21 669,074 +6.25(+1.84%)
May 04, 2021 330.00 343.47 328.95 338.96 652,947 +7.01(+2.11%)
May 03, 2021 337.12 337.15 330.86 331.95 418,158 -0.50(-0.15%)
Apr 30, 2021 331.65 335.20 330.41 332.45 243,000 -1.42(-0.43%)
Apr 29, 2021 337.07 337.07 331.65 333.87 205,749 -0.93(-0.28%)
Apr 28, 2021 332.41 335.63 328.80 334.80 288,676 +0.43(+0.13%)
Apr 27, 2021 336.50 336.98 332.36 334.37 291,022 -2.07(-0.62%)
Apr 26, 2021 334.09 337.48 332.77 336.44 289,038 +2.10(+0.63%)
Apr 23, 2021 327.64 336.56 327.41 334.34 304,700 +6.64(+2.03%)
Apr 22, 2021 323.01 331.16 322.85 327.70 369,448 +3.68(+1.14%)
Apr 21, 2021 321.55 325.61 318.59 324.02 282,423 +1.65(+0.51%)
Apr 20, 2021 324.13 327.72 320.71 322.37 275,515 -2.22(-0.68%)
Apr 19, 2021 321.95 324.96 321.30 324.59 379,220 +1.21(+0.37%)
Apr 16, 2021 322.08 323.89 316.37 323.38 384,300 +3.01(+0.94%)
Apr 15, 2021 313.38 320.95 312.67 320.37 330,683 +11.20(+3.62%)
Apr 14, 2021 309.96 313.88 306.91 309.17 225,576 -0.65(-0.21%)
Apr 13, 2021 306.34 309.99 304.68 309.82 274,005 +4.59(+1.50%)
Apr 12, 2021 304.69 306.82 302.80 305.23 198,585 -1.17(-0.38%)
Apr 09, 2021 306.56 306.56 300.73 306.40 263,200 +1.20(+0.39%)
Apr 08, 2021 298.48 307.01 298.48 305.20 489,279 +8.67(+2.92%)
Apr 07, 2021 300.43 302.95 292.55 296.53 451,464 -5.66(-1.87%)
Apr 06, 2021 298.00 307.44 297.47 302.19 384,407 +4.30(+1.44%)
Apr 05, 2021 296.49 298.00 293.46 297.89 276,323 +3.72(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear