Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 306.09 | 308.83 | 296.35 | 300.15 | 300.15 | 674,600 |
| 2026-10-15 | 301.81 | 309.48 | 295.40 | 306.24 | 306.24 | 928,400 |
| 2026-10-14 | 297.53 | 310.53 | 296.00 | 302.00 | 302.00 | 941,300 |
| 2026-10-13 | 301.00 | 302.77 | 295.15 | 299.02 | 299.02 | 753,300 |
| 2026-10-12 | 301.80 | 303.10 | 299.27 | 301.86 | 301.86 | 543,800 |
| 2026-10-09 | 294.60 | 305.21 | 294.60 | 301.79 | 301.79 | 679,800 |
| 2026-10-08 | 297.01 | 298.27 | 288.43 | 298.00 | 298.00 | 1,176,900 |
| 2026-10-07 | 303.38 | 305.18 | 294.28 | 300.30 | 300.30 | 1,242,200 |
| 2026-10-06 | 319.80 | 333.30 | 300.01 | 304.96 | 304.96 | 1,923,100 |
| 2026-10-05 | 292.05 | 312.26 | 292.02 | 310.77 | 310.77 | 1,305,600 |
| 2026-10-02 | 287.91 | 290.61 | 285.75 | 290.19 | 290.19 | 443,500 |
| 2026-10-01 | 291.86 | 297.00 | 284.61 | 286.83 | 286.83 | 823,000 |
| 2026-09-30 | 296.97 | 298.98 | 293.46 | 295.01 | 295.01 | 794,100 |
| 2026-09-29 | 294.71 | 298.20 | 289.38 | 295.96 | 295.96 | 661,450 |
| 2026-09-28 | 289.13 | 296.88 | 289.13 | 294.59 | 294.59 | 901,741 |
| 2026-09-25 | 293.19 | 295.23 | 287.23 | 292.84 | 292.84 | 838,300 |
| 2026-09-24 | 277.00 | 298.40 | 276.95 | 294.44 | 294.44 | 1,590,800 |
| 2026-09-23 | 283.85 | 291.09 | 276.64 | 277.33 | 277.33 | 1,594,200 |
| 2026-09-22 | 280.19 | 290.11 | 277.41 | 285.11 | 285.11 | 1,137,111 |
| 2026-09-21 | 279.37 | 281.63 | 275.88 | 279.01 | 279.01 | 952,932 |
| 2026-09-18 | 281.26 | 283.00 | 276.00 | 278.06 | 278.06 | 1,481,200 |
| 2026-09-17 | 280.11 | 285.58 | 274.40 | 281.67 | 281.67 | 809,800 |
| 2026-09-16 | 272.78 | 282.91 | 270.88 | 273.41 | 273.41 | 1,014,800 |
| 2026-09-15 | 272.27 | 276.09 | 269.93 | 272.88 | 272.88 | 983,700 |
| 2026-09-14 | 278.27 | 279.64 | 267.27 | 273.11 | 273.11 | 1,385,100 |
| 2026-09-11 | 276.01 | 280.40 | 275.63 | 278.26 | 278.26 | 767,600 |
| 2026-09-10 | 275.38 | 275.88 | 272.06 | 273.00 | 273.00 | 764,700 |
| 2026-09-09 | 278.54 | 280.75 | 275.00 | 278.35 | 278.35 | 789,200 |
| 2026-09-08 | 285.60 | 285.94 | 280.16 | 280.76 | 280.76 | 729,100 |
| 2026-09-04 | 288.29 | 291.69 | 285.34 | 288.50 | 288.50 | 738,900 |
| 2026-09-03 | 294.21 | 295.77 | 285.56 | 293.35 | 293.35 | 646,300 |
| 2026-09-02 | 285.49 | 292.55 | 282.56 | 291.76 | 291.76 | 606,500 |
| 2026-09-01 | 289.26 | 290.53 | 280.91 | 282.34 | 282.34 | 705,700 |
| 2026-08-31 | 285.91 | 291.41 | 284.34 | 288.24 | 288.24 | 1,086,200 |
| 2026-08-28 | 291.66 | 294.89 | 289.60 | 291.50 | 291.50 | 659,800 |
| 2026-08-27 | 297.01 | 303.31 | 295.93 | 296.41 | 296.41 | 901,300 |
| 2026-08-26 | 293.17 | 299.53 | 290.01 | 295.10 | 295.10 | 1,231,100 |
| 2026-08-25 | 299.93 | 300.59 | 295.36 | 297.64 | 297.64 | 883,481 |
| 2026-08-24 | 297.63 | 299.02 | 290.73 | 298.58 | 298.58 | 786,066 |
| 2026-08-21 | 291.78 | 298.18 | 289.07 | 295.19 | 295.19 | 887,500 |
| 2026-08-20 | 285.72 | 299.32 | 281.73 | 291.45 | 291.45 | 1,059,300 |
| 2026-08-19 | 284.22 | 294.56 | 280.68 | 290.00 | 290.00 | 987,400 |
| 2026-08-18 | 286.40 | 289.60 | 279.06 | 279.19 | 279.19 | 703,700 |
| 2026-08-17 | 279.48 | 288.88 | 279.03 | 286.64 | 286.64 | 856,800 |
| 2026-08-14 | 280.06 | 283.20 | 276.66 | 280.05 | 280.05 | 750,400 |
| 2026-08-13 | 286.30 | 287.79 | 278.84 | 281.27 | 281.27 | 1,054,900 |
| 2026-08-12 | 282.92 | 288.02 | 280.00 | 284.37 | 284.37 | 1,166,400 |
| 2026-08-11 | 274.86 | 282.39 | 271.84 | 282.00 | 282.00 | 1,180,200 |
| 2026-08-10 | 265.65 | 277.07 | 265.49 | 277.00 | 277.00 | 1,025,300 |
| 2026-08-07 | 261.53 | 267.59 | 260.82 | 267.49 | 267.49 | 612,500 |
| 2026-08-06 | 264.89 | 268.00 | 255.79 | 265.51 | 265.51 | 1,307,400 |
| 2026-08-05 | 267.99 | 267.99 | 252.07 | 260.72 | 260.72 | 1,782,400 |
| 2026-08-04 | 234.33 | 237.24 | 228.52 | 234.12 | 234.12 | 1,146,546 |
| 2026-08-03 | 233.29 | 235.70 | 228.01 | 230.87 | 230.87 | 608,144 |
| 2026-07-31 | 235.71 | 237.06 | 230.06 | 232.51 | 232.51 | 509,200 |
| 2026-07-30 | 234.55 | 235.50 | 227.38 | 234.62 | 234.62 | 937,700 |
| 2026-07-29 | 240.64 | 242.40 | 234.18 | 234.80 | 234.80 | 1,054,500 |
| 2026-07-28 | 232.30 | 242.73 | 231.50 | 240.43 | 240.43 | 1,257,900 |
| 2026-07-27 | 225.86 | 227.49 | 222.68 | 224.30 | 224.30 | 720,300 |
| 2026-07-24 | 230.23 | 231.98 | 225.03 | 226.58 | 226.58 | 476,100 |
Page 1 of 79 · 4,728 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.